U.S. Markets close in 33 mins.

Advance Auto Parts, Inc. (AAP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.33-1.94 (-1.84%)
As of 3:27PM EDT. Market open.
People also watch
AZOORLYANGPCDLTR
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2017105.11105.11103.25103.33103.331,056,898
Jul 21, 2017103.37105.46103.36105.27105.271,212,600
Jul 20, 2017100.70104.1499.81103.23103.231,714,500
Jul 19, 2017100.47101.9199.95100.87100.871,413,700
Jul 18, 2017101.78102.0099.98100.30100.302,218,300
Jul 17, 2017101.81102.99101.62101.74101.741,646,800
Jul 14, 2017103.66103.68101.63102.04102.041,205,400
Jul 13, 2017100.69103.79100.69103.22103.222,222,300
Jul 12, 2017101.03102.43100.50100.94100.941,997,100
Jul 11, 2017101.15101.9399.37100.25100.251,432,900
Jul 10, 2017101.94102.3999.50101.17101.171,909,300
Jul 07, 2017102.70103.17100.93101.93101.932,118,500
Jul 06, 2017104.48105.83102.25103.16103.162,718,300
Jul 05, 2017110.13111.7099.13105.21105.217,348,700
Jul 03, 2017117.45118.73116.27118.41118.41914,800
Jun 30, 2017116.45117.82116.03116.59116.59981,200
Jun 29, 2017116.25118.25115.62116.05116.052,184,100
Jun 28, 2017119.75120.60116.63116.71116.712,106,100
Jun 27, 2017121.39123.30121.29121.96121.961,652,600
Jun 26, 2017120.06124.62120.06121.79121.791,544,400
Jun 23, 2017120.75121.43118.75119.74119.742,289,600
Jun 22, 2017120.21122.52119.83120.70120.702,118,400
Jun 21, 2017124.26124.26118.26120.11120.112,492,900
Jun 21, 20170.06 Dividend
Jun 20, 2017128.28128.35123.57123.58123.522,233,700
Jun 19, 2017130.30131.07128.58129.60129.541,069,500
Jun 16, 2017130.47130.92127.64130.16130.101,725,200
Jun 15, 2017130.53131.81129.10131.15131.091,220,600
Jun 14, 2017131.93131.93130.13130.59130.53880,900
Jun 13, 2017130.95131.67128.63131.63131.57896,100
Jun 12, 2017128.11130.95127.63130.95130.891,466,200
Jun 09, 2017125.94128.63123.49128.36128.301,679,200
Jun 08, 2017130.62131.38125.82125.92125.862,226,100
Jun 07, 2017132.09133.94130.37130.62130.56996,300
Jun 06, 2017134.99134.99129.95131.30131.242,213,000
Jun 05, 2017137.00137.00134.73135.57135.501,406,800
Jun 02, 2017136.98138.23136.13137.80137.731,209,200
Jun 01, 2017134.10137.10133.75137.10137.031,313,300
May 31, 2017134.14135.40131.62133.63133.572,118,500
May 30, 2017134.65135.21132.77132.99132.931,543,800
May 26, 2017131.84135.70131.44134.16134.092,236,100
May 25, 2017133.00134.07129.40131.97131.913,933,600
May 24, 2017131.65135.90131.30133.02132.965,963,900
May 23, 2017139.15143.83139.14140.66140.593,897,500
May 22, 2017150.90151.35147.20147.37147.301,921,500
May 19, 2017148.85151.72147.91151.47151.401,617,200
May 18, 2017144.73149.16144.52148.51148.441,581,100
May 17, 2017145.25145.25142.89144.56144.491,205,600
May 16, 2017146.65146.65142.11145.25145.182,319,800
May 15, 2017144.66147.15144.49145.85145.781,097,700
May 12, 2017145.76145.76144.39145.02144.95593,200
May 11, 2017145.49146.17143.03145.95145.88773,000
May 10, 2017145.83146.26145.15146.16146.09383,800
May 09, 2017146.81147.11144.79146.12146.05807,800
May 08, 2017145.17147.06144.76146.97146.90838,200
May 05, 2017144.98145.02143.60144.98144.91617,500
May 04, 2017142.71144.95142.71144.81144.74595,900
May 03, 2017142.49143.43141.96142.82142.75545,300
May 02, 2017140.44142.67139.87142.55142.48806,400
May 01, 2017143.15143.15140.36140.53140.46922,500
Apr 28, 2017142.97142.97140.12142.14142.071,458,400
Apr 27, 2017145.75148.28140.96143.19143.122,079,700
Apr 26, 2017146.29146.91145.40145.78145.711,112,900
Apr 25, 2017147.00147.00144.20145.67145.601,030,400
Apr 24, 2017147.88148.35145.92147.10147.03905,200
Apr 21, 2017146.47147.02145.03146.84146.771,021,600
Apr 20, 2017143.56146.82143.09146.56146.491,278,900
Apr 19, 2017141.53144.77141.53142.42142.351,230,100
Apr 18, 2017140.33141.60140.33140.91140.84646,400
Apr 17, 2017141.26141.48140.15140.84140.77645,900
Apr 13, 2017141.92142.84140.89140.89140.82476,100
Apr 12, 2017142.91142.91141.07141.74141.67596,100
Apr 11, 2017142.49143.92141.49143.46143.39763,700
Apr 10, 2017141.88143.76141.87142.84142.77739,400
Apr 07, 2017142.51143.54141.93142.05141.98928,100
Apr 06, 2017143.75144.65142.36142.56142.49765,100
Apr 05, 2017143.76144.69142.54142.74142.67741,500
Apr 04, 2017144.93145.22142.67143.04142.971,072,000
Apr 03, 2017148.40149.20143.56145.50145.432,029,800
Mar 31, 2017148.26149.40147.38148.26148.19981,800
Mar 30, 2017149.24149.64148.35148.67148.60699,600
Mar 29, 2017148.61150.07147.61149.67149.60738,800
Mar 28, 2017147.19148.88146.36148.36148.291,118,600
Mar 27, 2017148.50148.77146.18147.80147.73769,900
Mar 24, 2017150.78151.00149.35149.73149.66615,600
Mar 23, 2017151.30152.38150.12150.78150.71653,100
Mar 22, 2017151.60152.06150.46151.27151.20661,400
Mar 22, 20170.06 Dividend
Mar 21, 2017152.54152.83150.64151.22151.091,061,900
Mar 20, 2017152.95154.23151.86152.44152.311,051,400
Mar 17, 2017152.42153.25150.90152.40152.271,134,600
Mar 16, 2017152.74153.77151.83153.41153.27583,400
Mar 15, 2017153.58153.60151.15152.92152.791,593,700
Mar 14, 2017154.30154.64152.90153.71153.57896,600
Mar 13, 2017152.76154.96151.99154.35154.21978,900
Mar 10, 2017155.52155.81153.39153.97153.831,064,500
Mar 09, 2017154.97155.48154.21155.15155.011,024,600
Mar 08, 2017153.51155.74152.82155.21155.071,415,600
Mar 07, 2017154.26154.80151.62151.99151.861,102,700
Mar 06, 2017155.35156.10154.19154.25154.111,057,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...