AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018165.00168.68164.76166.93166.93644,900
Oct 12, 2018163.58165.95162.62165.12165.121,096,700
Oct 11, 2018162.87165.53160.60161.04161.041,345,400
Oct 10, 2018169.00169.65162.87163.17163.17997,300
Oct 09, 2018168.27171.50168.16168.89168.89850,400
Oct 08, 2018165.40169.16165.40168.36168.36784,700
Oct 05, 2018165.63167.45164.31165.83165.83938,800
Oct 04, 2018167.70167.70165.08165.71165.71769,500
Oct 03, 2018168.68168.91167.21167.60167.60535,500
Oct 02, 2018170.47171.13168.03168.40168.40819,300
Oct 01, 2018169.02170.64168.19169.60169.60591,600
Sep 28, 2018169.71171.04167.83168.33168.331,309,700
Sep 27, 2018169.42170.92169.17169.79169.79739,700
Sep 26, 2018167.91170.67166.35169.33169.33754,200
Sep 25, 2018168.00168.43165.74167.32167.32691,800
Sep 24, 2018167.70168.50167.01167.65167.65894,900
Sep 21, 2018170.82171.33168.20168.44168.441,605,300
Sep 20, 2018170.14170.75167.01169.55169.55879,900
Sep 20, 20180.06 Dividend
Sep 19, 2018167.92169.99167.34169.60169.541,110,400
Sep 18, 2018159.75167.80159.00167.65167.591,272,400
Sep 17, 2018167.51169.76163.21163.50163.441,093,400
Sep 14, 2018166.95167.92165.19165.45165.39995,800
Sep 13, 2018167.10167.99165.28166.73166.67835,800
Sep 12, 2018167.14168.69166.29167.10167.041,119,600
Sep 11, 2018166.93168.42166.65167.24167.18738,500
Sep 10, 2018168.47169.09166.14166.93166.87910,200
Sep 07, 2018167.23169.22167.09167.28167.22763,200
Sep 06, 2018167.97169.39166.77167.22167.16775,600
Sep 05, 2018169.41170.91166.81167.00166.941,018,200
Sep 04, 2018164.51169.59164.20169.48169.421,371,600
Aug 31, 2018161.47164.34161.47164.03163.97960,700
Aug 30, 2018163.42163.64161.16161.80161.74916,300
Aug 29, 2018162.34164.23161.13163.56163.50765,000
Aug 28, 2018162.21162.91160.00162.10162.041,096,700
Aug 27, 2018164.87164.99161.84161.98161.921,064,200
Aug 24, 2018163.15165.07162.57164.36164.30729,300
Aug 23, 2018161.26163.36160.95163.26163.20891,300
Aug 22, 2018160.54161.97160.30160.73160.67804,200
Aug 21, 2018161.22161.71159.35160.15160.091,193,800
Aug 20, 2018160.44161.25160.00160.84160.78999,200
Aug 17, 2018159.65160.16159.01159.72159.66965,900
Aug 16, 2018158.50160.63158.50159.49159.431,415,900
Aug 15, 2018157.98158.74155.63158.03157.971,503,100
Aug 14, 2018153.34159.50152.32156.13156.074,487,600
Aug 13, 2018147.00147.84144.50144.84144.791,407,000
Aug 10, 2018146.84147.91145.12146.35146.301,006,400
Aug 09, 2018146.92148.70146.46147.79147.74763,400
Aug 08, 2018145.32146.76145.10146.41146.36530,900
Aug 07, 2018145.39146.31144.33145.16145.11940,300
Aug 06, 2018145.52145.83143.49145.10145.05679,500
Aug 03, 2018144.25145.66143.03144.68144.63535,000
Aug 02, 2018139.40143.69139.40143.26143.21654,000
Aug 01, 2018140.52141.44139.66139.75139.70540,200
Jul 31, 2018140.87141.98139.80141.23141.18463,100
Jul 30, 2018139.85141.40139.59140.68140.63428,100
Jul 27, 2018142.41143.13139.43139.85139.80370,300
Jul 26, 2018141.00143.81140.32141.78141.73775,700
Jul 25, 2018139.40140.65138.67140.47140.42794,700
Jul 24, 2018145.10145.15139.44139.99139.94800,400
Jul 23, 2018142.14145.20142.14144.66144.61686,100
Jul 20, 2018142.85143.44141.73142.67142.62585,700
Jul 19, 2018139.85143.70139.44143.37143.321,123,700
Jul 18, 2018140.19140.84139.09139.97139.92685,800
Jul 17, 2018139.15141.29139.15140.28140.23809,100
Jul 16, 2018139.67140.54139.02139.67139.62505,100
Jul 13, 2018139.30141.70138.92139.34139.29835,000
Jul 12, 2018140.37140.89138.19138.79138.74441,200
Jul 11, 2018139.82139.82136.37139.08139.03710,200
Jul 10, 2018140.94141.91139.40140.65140.60963,300
Jul 09, 2018137.59141.58137.47140.95140.90950,800
Jul 06, 2018137.22138.00136.02137.17137.12889,500
Jul 05, 2018135.44135.90134.00135.86135.81957,000
Jul 03, 2018136.15136.64134.40135.01134.96339,600
Jul 02, 2018135.00135.16133.42134.70134.65662,500
Jun 29, 2018135.81137.87135.27135.70135.65725,300
Jun 28, 2018134.20136.18133.32135.11135.061,039,800
Jun 27, 2018137.12137.69134.01134.38134.331,124,400
Jun 26, 2018137.52139.17136.46137.07137.02745,600
Jun 25, 2018137.94137.99135.21137.27137.22915,900
Jun 22, 2018143.42143.42137.81138.85138.801,377,800
Jun 21, 2018139.10140.10137.79139.50139.45783,800
Jun 21, 20180.06 Dividend
Jun 20, 2018139.20140.22137.47139.16139.05849,600
Jun 19, 2018136.90139.17136.40138.30138.19986,100
Jun 18, 2018136.14138.38135.83138.24138.131,226,100
Jun 15, 2018133.49137.33133.02137.16137.051,652,900
Jun 14, 2018133.27133.99132.57133.50133.40816,200
Jun 13, 2018133.37133.58131.49132.68132.58771,100
Jun 12, 2018133.65134.75132.83133.64133.54887,700
Jun 11, 2018132.24133.18131.34132.73132.63875,600
Jun 08, 2018129.91132.67128.51131.71131.61863,800
Jun 07, 2018131.00131.98129.66130.05129.951,506,100
Jun 06, 2018130.11131.49129.47130.59130.491,173,200
Jun 05, 2018129.77130.86129.24129.95129.85881,200
Jun 04, 2018129.00131.98128.99129.91129.811,003,000
Jun 01, 2018128.84129.67127.26128.34128.24988,200
May 31, 2018128.34129.41126.00128.62128.521,535,200
May 30, 2018124.00128.66123.52128.53128.431,223,900
May 29, 2018124.36124.99123.06123.96123.861,162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...