AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018105.28106.45102.90103.76103.761,061,000
Apr 19, 2018107.55108.21103.49105.18105.181,516,400
Apr 18, 2018108.85109.72106.55107.39107.391,303,600
Apr 17, 2018108.75109.93106.78108.20108.201,254,300
Apr 16, 2018106.93108.03105.02106.45106.45971,500
Apr 13, 2018111.14112.40105.39106.61106.611,530,400
Apr 12, 2018111.46112.59110.36110.57110.57850,700
Apr 11, 2018111.16112.32110.15110.93110.93577,600
Apr 10, 2018111.14112.68109.53112.14112.14926,800
Apr 09, 2018112.94114.89110.19110.35110.35829,500
Apr 06, 2018115.63116.37110.77111.91111.911,291,200
Apr 05, 2018115.46116.83113.52116.39116.39873,500
Apr 04, 2018110.09114.98109.82114.48114.48851,900
Apr 03, 2018112.50113.88108.95111.91111.911,504,200
Apr 02, 2018118.61119.18110.51111.93111.931,581,300
Mar 29, 2018116.34119.22115.40118.55118.55780,800
Mar 28, 2018115.28119.42114.08115.98115.981,047,500
Mar 27, 2018114.58117.45113.29115.01115.011,402,700
Mar 26, 2018112.49115.07111.88114.77114.771,008,800
Mar 23, 2018112.41113.26110.34110.84110.841,085,900
Mar 22, 2018114.02115.14111.63111.71111.711,042,400
Mar 22, 20180.06 Dividend
Mar 21, 2018114.66116.29114.24115.24115.18689,600
Mar 20, 2018116.39116.69113.74114.25114.19636,000
Mar 19, 2018116.79117.56114.70115.87115.81813,000
Mar 16, 2018116.93117.81115.76116.63116.571,354,400
Mar 15, 2018117.54118.33115.47117.10117.04672,600
Mar 14, 2018119.16119.88116.55117.06117.00681,800
Mar 13, 2018118.75120.10117.26119.00118.94942,500
Mar 12, 2018118.56119.25117.21118.41118.35802,800
Mar 09, 2018116.44118.94114.40118.86118.801,088,300
Mar 08, 2018117.33117.33114.54115.75115.69672,200
Mar 07, 2018117.43118.31115.80116.77116.71708,600
Mar 06, 2018116.54119.04115.13118.59118.531,003,700
Mar 05, 2018115.45117.55115.12116.36116.301,088,500
Mar 02, 2018116.67116.79113.12116.07116.011,462,100
Mar 01, 2018114.24117.89113.43117.51117.452,062,100
Feb 28, 2018110.71116.11109.68114.25114.191,901,700
Feb 27, 2018113.26113.91108.90109.80109.742,161,000
Feb 26, 2018116.50117.74112.08114.85114.791,409,600
Feb 23, 2018111.15117.07111.08116.32116.261,504,200
Feb 22, 2018115.10115.50110.20110.49110.431,465,800
Feb 21, 2018116.96119.30113.23114.00113.945,545,200
Feb 20, 2018107.40108.38103.72105.35105.302,369,200
Feb 16, 2018108.72109.34105.78107.57107.51946,700
Feb 15, 2018109.23110.28107.57108.78108.72818,400
Feb 14, 2018105.50110.00105.26109.02108.961,106,700
Feb 13, 2018109.17109.99105.96106.22106.161,392,100
Feb 12, 2018109.80110.80108.05109.48109.421,181,400
Feb 09, 2018110.39110.45103.34109.14109.081,577,900
Feb 08, 2018109.93115.35109.30109.63109.571,549,900
Feb 07, 2018112.09114.58109.90109.93109.872,163,500
Feb 06, 2018108.28113.11106.75112.20112.141,240,100
Feb 05, 2018113.05114.97109.81109.86109.801,281,600
Feb 02, 2018115.92117.18113.13113.93113.871,092,300
Feb 01, 2018116.24118.83115.83117.29117.23760,600
Jan 31, 2018119.86120.47115.83116.99116.931,235,700
Jan 30, 2018121.57122.70117.58119.27119.211,889,700
Jan 29, 2018123.52123.63122.72122.89122.831,403,700
Jan 26, 2018123.34123.90121.66123.64123.581,488,400
Jan 25, 2018121.12121.34119.63120.92120.861,250,700
Jan 24, 2018119.26121.24118.26120.99120.931,198,600
Jan 23, 2018117.74119.14116.60119.10119.041,277,000
Jan 22, 2018116.88118.19115.90118.03117.971,612,100
Jan 19, 2018116.24117.51115.21117.02116.961,169,900
Jan 18, 2018115.67115.86113.66115.53115.47920,900
Jan 17, 2018114.74116.24112.98115.35115.291,354,200
Jan 16, 2018116.76116.84112.86113.90113.841,498,100
Jan 12, 2018114.38116.05113.02115.94115.881,579,100
Jan 11, 2018110.70113.42108.90112.95112.891,015,900
Jan 10, 2018110.27112.00109.79110.59110.53711,200
Jan 09, 2018111.69111.69109.81110.49110.431,091,400
Jan 08, 2018112.05112.29110.64111.39111.331,257,100
Jan 05, 2018111.96113.15110.30112.18112.121,996,700
Jan 04, 2018107.75111.53107.48111.00110.942,104,500
Jan 03, 2018106.42107.66105.30107.05106.992,086,800
Jan 02, 2018100.90107.9399.71106.09106.032,624,500
Dec 29, 201799.85100.9999.5099.6999.64969,200
Dec 28, 201799.8699.9198.1799.7199.66604,600
Dec 27, 2017101.72101.7299.4099.7799.72988,500
Dec 26, 2017100.80102.75100.65101.96101.91565,100
Dec 22, 2017100.64100.8399.71100.55100.501,257,600
Dec 21, 201798.51100.5298.20100.13100.081,090,000
Dec 21, 20170.06 Dividend
Dec 20, 2017100.03100.9198.0398.5998.481,081,700
Dec 19, 2017102.45102.8699.3999.7399.621,333,500
Dec 18, 2017101.34103.10100.65102.71102.59844,800
Dec 15, 2017100.84101.72100.17100.70100.591,617,000
Dec 14, 2017103.23103.9099.77100.20100.091,111,400
Dec 13, 2017103.63103.72101.86102.50102.381,093,100
Dec 12, 2017101.71105.56101.71103.03102.912,442,400
Dec 11, 2017100.15101.6799.11100.85100.741,490,300
Dec 08, 201798.21100.6297.38100.31100.20925,600
Dec 07, 201797.7598.3796.5797.6197.501,171,700
Dec 06, 2017100.87101.4297.4797.5097.391,285,800
Dec 05, 2017107.10107.79100.02101.15101.042,462,400
Dec 04, 2017100.94105.20100.76104.02103.902,225,100
Dec 01, 2017100.74100.9797.8999.2899.172,252,900
Nov 30, 201799.58101.6598.67101.00100.892,353,900
Nov 29, 201793.96100.3793.4199.9599.843,895,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...