AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019156.00158.26155.70156.07156.07904,800
Sep 13, 2019159.10159.32154.85157.00157.00996,700
Sep 12, 2019160.00160.15155.08155.20155.201,163,200
Sep 11, 2019154.96158.89154.68158.86158.861,180,100
Sep 10, 2019147.37155.38146.79154.70154.701,403,200
Sep 09, 2019147.40147.81145.57147.43147.431,039,700
Sep 06, 2019146.89147.67146.32147.21147.21818,200
Sep 05, 2019143.08147.12143.07146.55146.55770,600
Sep 04, 2019141.57142.31138.51141.89141.891,235,200
Sep 03, 2019137.19140.43136.77140.36140.361,002,500
Aug 30, 2019138.70139.82137.45137.95137.95721,300
Aug 29, 2019138.04140.74137.78138.07138.071,203,800
Aug 28, 2019134.30137.56133.30136.76136.761,800,700
Aug 27, 2019135.82137.13134.87134.89134.89746,800
Aug 26, 2019135.62135.70132.89135.00135.00901,000
Aug 23, 2019136.57138.19134.45135.05135.051,088,000
Aug 22, 2019136.65138.55136.08137.50137.501,306,700
Aug 21, 2019136.56136.75134.70136.23136.231,344,700
Aug 20, 2019136.44137.85135.30135.38135.38997,300
Aug 19, 2019138.00138.26135.22136.35136.351,287,800
Aug 16, 2019137.73139.69136.43136.59136.591,277,800
Aug 15, 2019137.21138.27135.46137.50137.501,960,500
Aug 14, 2019138.24140.46135.44136.49136.492,424,500
Aug 13, 2019130.80144.06130.09142.23142.235,903,800
Aug 12, 2019143.40145.35140.81142.16142.161,681,100
Aug 09, 2019144.54146.94143.21144.33144.331,332,600
Aug 08, 2019144.90146.62144.09144.43144.431,291,600
Aug 07, 2019144.41145.31142.21144.04144.041,524,000
Aug 06, 2019143.09146.11141.63145.64145.641,594,000
Aug 05, 2019142.95143.40139.96143.16143.161,604,800
Aug 02, 2019149.60150.04145.71145.78145.781,212,700
Aug 01, 2019150.52153.52149.72149.95149.951,460,300
Jul 31, 2019151.65152.48149.71150.64150.641,057,100
Jul 30, 2019152.52154.66150.91151.80151.80872,900
Jul 29, 2019152.29153.42150.94153.04153.04782,500
Jul 26, 2019150.10152.83149.50152.62152.62881,500
Jul 25, 2019156.90158.21149.94150.03150.031,703,200
Jul 24, 2019157.64159.22157.07158.50158.50865,500
Jul 23, 2019159.49159.90155.35157.64157.64894,500
Jul 22, 2019157.28160.17157.24158.90158.90840,800
Jul 19, 2019158.09158.73156.14156.93156.93965,300
Jul 18, 2019154.75158.09152.33157.90157.901,126,900
Jul 17, 2019161.15161.41156.35157.67157.671,116,100
Jul 16, 2019158.87162.71158.87161.76161.76763,600
Jul 15, 2019159.01159.14156.63158.92158.92487,600
Jul 12, 2019156.24159.11155.89158.58158.58648,600
Jul 11, 2019155.86157.52155.08156.29156.29970,300
Jul 10, 2019155.59156.81154.59156.43156.43833,700
Jul 09, 2019157.77158.88154.03155.50155.501,040,700
Jul 08, 2019160.60163.23158.11158.19158.191,588,100
Jul 05, 2019160.14161.01159.25160.62160.62604,400
Jul 03, 2019159.51161.63158.67160.63160.63588,400
Jul 02, 2019157.00160.49156.32159.79159.791,394,000
Jul 01, 2019155.71158.45155.57156.59156.591,151,500
Jun 28, 2019151.98154.45151.40154.14154.14950,000
Jun 27, 2019150.09153.03149.17151.71151.711,028,900
Jun 26, 2019153.69153.92149.20149.93149.931,237,800
Jun 25, 2019152.94156.22151.92154.50154.501,346,800
Jun 24, 2019153.86153.86151.66152.33152.331,134,100
Jun 21, 2019153.61154.11151.76153.24153.241,054,200
Jun 20, 2019154.32154.95151.27153.27153.27874,700
Jun 20, 20190.06 Dividend
Jun 19, 2019154.87155.06152.12153.77153.711,092,600
Jun 18, 2019152.42155.05152.32154.83154.771,194,500
Jun 17, 2019152.52153.84151.66151.74151.68694,300
Jun 14, 2019150.69152.68150.31151.80151.74769,100
Jun 13, 2019150.66152.70150.19150.61150.55814,800
Jun 12, 2019152.09152.68149.03150.54150.48796,500
Jun 11, 2019153.76153.84150.32152.17152.111,469,200
Jun 10, 2019156.36157.70152.13153.52153.461,046,900
Jun 07, 2019155.10157.13154.57155.35155.29663,300
Jun 06, 2019154.64155.40153.42154.90154.84919,500
Jun 05, 2019155.26156.02152.64154.61154.551,093,000
Jun 04, 2019154.56155.82153.76154.61154.551,008,300
Jun 03, 2019154.41154.49151.83153.17153.111,104,200
May 31, 2019156.00156.63154.40155.00154.941,487,200
May 30, 2019156.79160.58156.44159.39159.331,080,200
May 29, 2019154.18156.07151.57155.78155.721,665,200
May 28, 2019158.23159.25154.56154.56154.501,207,500
May 24, 2019159.72160.41155.48158.09158.032,127,800
May 23, 2019165.58167.00158.55159.80159.742,600,200
May 22, 2019165.69170.99164.60166.29166.233,608,400
May 21, 2019159.02161.72156.65161.30161.241,821,300
May 20, 2019157.35160.19157.20158.64158.581,714,600
May 17, 2019155.92159.67155.68157.97157.911,146,200
May 16, 2019155.80158.67154.12157.28157.221,264,500
May 15, 2019154.84155.95153.25155.83155.77783,000
May 14, 2019154.57156.89153.09155.75155.691,216,000
May 13, 2019155.13156.00153.41155.37155.311,395,400
May 10, 2019159.24159.24154.49158.12158.06813,300
May 09, 2019157.32160.01156.18159.89159.83883,600
May 08, 2019160.12160.45157.73158.62158.56586,200
May 07, 2019161.09162.59159.65160.66160.601,069,400
May 06, 2019161.06163.56159.83161.99161.931,218,600
May 03, 2019167.05167.39163.19163.27163.21760,200
May 02, 2019164.05167.21163.30166.78166.711,154,500
May 01, 2019166.13166.66163.67163.83163.77923,200
Apr 30, 2019167.41168.71165.25166.32166.26872,200
Apr 29, 2019169.94170.56166.64166.77166.70811,000
Apr 26, 2019170.31170.73168.17170.19170.12690,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...