AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019155.92159.67155.68157.97157.971,146,200
May 16, 2019155.80158.67154.12157.28157.281,264,500
May 15, 2019154.84155.95153.25155.83155.83783,000
May 14, 2019154.57156.89153.09155.75155.751,216,000
May 13, 2019155.13156.00153.41155.37155.371,395,400
May 10, 2019159.24159.24154.49158.12158.12813,300
May 09, 2019157.32160.01156.18159.89159.89883,600
May 08, 2019160.12160.45157.73158.62158.62586,200
May 07, 2019161.09162.59159.65160.66160.661,069,400
May 06, 2019161.06163.56159.83161.99161.991,218,600
May 03, 2019167.05167.39163.19163.27163.27760,200
May 02, 2019164.05167.21163.30166.78166.781,154,500
May 01, 2019166.13166.66163.67163.83163.83923,200
Apr 30, 2019167.41168.71165.25166.32166.32872,200
Apr 29, 2019169.94170.56166.64166.77166.77811,000
Apr 26, 2019170.31170.73168.17170.19170.19690,700
Apr 25, 2019169.80171.57165.87170.64170.641,265,000
Apr 24, 2019173.29173.93171.76171.86171.86915,700
Apr 23, 2019171.09173.72170.26172.47172.47925,000
Apr 22, 2019174.45175.39169.73170.08170.08878,800
Apr 18, 2019176.56177.13174.11175.40175.401,025,300
Apr 17, 2019179.95180.05176.67176.81176.81741,500
Apr 16, 2019182.56182.56179.51179.95179.95676,900
Apr 15, 2019180.54181.78179.03181.43181.43913,200
Apr 12, 2019180.96181.80179.74180.11180.11922,600
Apr 11, 2019178.65181.02177.89180.96180.96705,300
Apr 10, 2019176.70178.86174.25178.80178.801,079,500
Apr 09, 2019176.90177.72175.33175.65175.65616,200
Apr 08, 2019175.78178.04173.83177.59177.59830,300
Apr 05, 2019174.31176.83174.31176.78176.78741,300
Apr 04, 2019172.14174.41171.58174.00174.001,213,800
Apr 03, 2019174.08174.80171.42171.69171.69847,200
Apr 02, 2019173.54173.94170.93173.34173.34670,600
Apr 01, 2019172.79174.18171.13173.63173.63957,500
Mar 29, 2019169.89171.57168.60170.53170.531,856,200
Mar 28, 2019167.32168.92166.66168.75168.75643,400
Mar 27, 2019167.96169.71166.70166.89166.89998,900
Mar 26, 2019167.85168.90165.81168.27168.27961,700
Mar 25, 2019165.50168.95164.29167.78167.78841,100
Mar 22, 2019168.33168.58164.72164.84164.84941,600
Mar 21, 2019163.83169.17163.83169.07169.07864,700
Mar 21, 20190.06 Dividend
Mar 20, 2019164.51165.62162.59164.15164.09875,200
Mar 19, 2019161.44164.93161.17163.42163.361,371,600
Mar 18, 2019155.22162.95155.08161.57161.512,116,100
Mar 15, 2019153.64154.99151.04154.84154.781,714,100
Mar 14, 2019155.06155.20153.04154.00153.94683,400
Mar 13, 2019155.25155.80153.79154.70154.64812,400
Mar 12, 2019155.62155.62152.90154.87154.81871,900
Mar 11, 2019152.26155.78152.08155.46155.401,047,800
Mar 08, 2019152.85153.19150.50151.77151.711,138,200
Mar 07, 2019157.09157.31154.01154.13154.07940,700
Mar 06, 2019157.82159.13156.42157.97157.911,067,900
Mar 05, 2019158.51159.82157.27157.31157.25863,100
Mar 04, 2019161.92161.92156.92158.40158.341,147,200
Mar 01, 2019162.25163.25158.05160.62160.561,398,300
Feb 28, 2019156.72163.77156.72161.78161.721,717,600
Feb 27, 2019162.59162.78156.68158.30158.241,149,800
Feb 26, 2019163.00165.83161.48162.92162.862,112,600
Feb 25, 2019162.63163.32156.12157.71157.651,787,200
Feb 22, 2019161.31161.88158.91161.47161.411,158,000
Feb 21, 2019166.21166.21160.20161.31161.251,616,300
Feb 20, 2019166.00167.03162.59166.00165.941,990,200
Feb 19, 2019169.93178.69166.42167.14167.083,369,200
Feb 15, 2019169.83170.83167.67169.99169.931,379,600
Feb 14, 2019165.92169.75164.25168.74168.68720,000
Feb 13, 2019168.68169.58165.63166.46166.401,104,700
Feb 12, 2019165.87168.54165.48167.89167.831,264,300
Feb 11, 2019162.44165.35162.44165.13165.07917,500
Feb 08, 2019161.99163.61161.12162.41162.35740,700
Feb 07, 2019160.00163.26158.00163.13163.071,375,900
Feb 06, 2019161.38161.80156.70157.22157.161,212,000
Feb 05, 2019162.39162.98159.63161.46161.40932,600
Feb 04, 2019159.63161.62157.76161.35161.29665,600
Feb 01, 2019159.90161.68158.53159.04158.98941,500
Jan 31, 2019158.40160.11155.78159.20159.141,586,600
Jan 30, 2019156.19160.20155.60159.04158.981,016,500
Jan 29, 2019154.15155.45151.75155.39155.331,076,200
Jan 28, 2019151.65155.05150.05154.86154.801,311,500
Jan 25, 2019156.83156.83150.24153.22153.161,800,700
Jan 24, 2019164.50164.97155.64156.31156.251,298,000
Jan 23, 2019164.04166.60162.16164.33164.271,207,800
Jan 22, 2019166.67168.42162.26164.13164.071,384,200
Jan 18, 2019167.23168.78163.66167.61167.551,777,300
Jan 17, 2019161.99167.42161.50166.28166.221,455,100
Jan 16, 2019160.89162.46159.03162.44162.381,158,000
Jan 15, 2019158.62162.32158.03160.28160.221,023,700
Jan 14, 2019157.79159.49156.69158.72158.661,307,700
Jan 11, 2019164.51166.43159.25159.42159.361,299,600
Jan 10, 2019163.03165.23160.76165.07165.01999,100
Jan 09, 2019162.68165.79161.23164.43164.371,429,900
Jan 08, 2019162.01162.95157.18160.02159.961,604,700
Jan 07, 2019161.68163.57156.83161.14161.082,088,300
Jan 04, 2019164.17164.50158.48158.81158.751,423,000
Jan 03, 2019158.23164.07157.74162.85162.791,507,700
Jan 02, 2019156.16159.92153.82157.92157.861,291,000
Dec 31, 2018156.05157.68154.99157.46157.40752,500
Dec 28, 2018155.34157.30153.64155.46155.401,009,500
Dec 27, 2018153.44154.77149.58154.69154.631,123,400
Dec 26, 2018149.72155.13149.03155.03154.97962,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...