AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020146.07150.13145.97149.73149.731,312,600
Jan 22, 2020148.87149.98146.81147.65147.651,204,300
Jan 21, 2020150.62150.62147.86149.00149.00797,300
Jan 17, 2020151.78152.08150.36151.05151.05817,400
Jan 16, 2020150.74152.00150.10151.94151.94677,000
Jan 15, 2020149.58151.49147.82150.21150.211,208,800
Jan 14, 2020145.59149.08144.34148.90148.901,568,400
Jan 13, 2020145.33147.00142.76145.26145.262,138,700
Jan 10, 2020153.18153.50148.61149.01149.011,416,100
Jan 09, 2020153.78153.98150.25152.87152.871,177,400
Jan 08, 2020154.85156.05153.14153.16153.16825,700
Jan 07, 2020156.90157.40152.41154.94154.941,129,500
Jan 06, 2020157.74158.89156.43156.80156.80880,200
Jan 03, 2020158.03159.63157.25159.42159.42567,000
Jan 02, 2020160.47160.95157.53159.41159.41944,900
Dec 31, 2019159.16160.31158.50160.16160.16609,600
Dec 30, 2019158.35160.26157.43159.12159.12563,400
Dec 27, 2019159.47159.75158.00158.35158.35487,200
Dec 26, 2019160.53161.07158.44159.27159.27482,300
Dec 24, 2019160.12162.06159.83160.57160.57324,200
Dec 23, 2019158.22160.20156.90159.97159.97683,600
Dec 20, 2019157.77158.70156.09158.12158.121,269,200
Dec 19, 2019157.47158.45156.23156.48156.48734,700
Dec 19, 20190.06 Dividend
Dec 18, 2019158.13158.80156.51158.03157.97564,900
Dec 17, 2019154.51158.86153.67157.98157.92941,700
Dec 16, 2019155.47155.62153.40153.50153.44659,200
Dec 13, 2019156.22156.51154.22155.21155.15768,600
Dec 12, 2019155.59157.84155.45156.12156.06710,300
Dec 11, 2019155.86157.45153.77155.90155.84944,900
Dec 10, 2019153.18157.34152.44156.17156.111,510,600
Dec 09, 2019154.24154.44150.50151.57151.511,900,000
Dec 06, 2019153.29155.45151.93154.62154.561,803,900
Dec 05, 2019152.89153.48151.82152.29152.231,603,000
Dec 04, 2019152.62153.93152.00152.33152.272,822,700
Dec 03, 2019155.25155.25151.88152.61152.551,047,200
Dec 02, 2019157.49159.57156.49156.55156.49893,600
Nov 29, 2019158.46159.01156.68157.08157.02487,100
Nov 27, 2019157.61160.61157.33158.78158.72809,700
Nov 26, 2019159.48159.48156.91157.09157.031,004,400
Nov 25, 2019158.36160.50157.59159.15159.09647,500
Nov 22, 2019158.30159.10156.82157.87157.81971,600
Nov 21, 2019162.15163.18158.20158.33158.27635,900
Nov 20, 2019161.79161.96159.72161.74161.68724,000
Nov 19, 2019163.22163.62161.22161.98161.92714,500
Nov 18, 2019162.85164.06160.95163.67163.61862,900
Nov 15, 2019157.79162.69157.44162.66162.601,084,500
Nov 14, 2019157.95157.97155.02156.83156.77882,000
Nov 13, 2019155.31158.88153.76158.58158.521,370,900
Nov 12, 2019157.95160.41154.31156.14156.084,357,300
Nov 11, 2019166.72171.43165.95168.82168.761,805,500
Nov 08, 2019170.36170.70165.80167.40167.341,243,000
Nov 07, 2019170.45171.36168.83169.28169.22669,100
Nov 06, 2019168.14169.95166.43169.70169.64866,300
Nov 05, 2019167.67170.87166.51168.14168.081,222,500
Nov 04, 2019165.84167.37164.59166.61166.55708,700
Nov 01, 2019163.01166.33162.46164.82164.76677,800
Oct 31, 2019163.84164.17161.06162.48162.42826,600
Oct 30, 2019163.99165.55162.80163.97163.91721,600
Oct 29, 2019166.27166.92163.99164.35164.29657,500
Oct 28, 2019165.96167.97165.23166.41166.35978,800
Oct 25, 2019166.50169.69165.34165.56165.50643,100
Oct 24, 2019168.44170.55166.30166.81166.751,070,100
Oct 23, 2019165.25166.68163.26165.12165.06701,000
Oct 22, 2019166.40167.25164.13165.98165.92575,300
Oct 21, 2019164.53166.35163.99166.03165.97663,300
Oct 18, 2019163.52164.74160.72163.50163.44642,900
Oct 17, 2019162.50164.71161.25163.75163.69730,800
Oct 16, 2019159.21164.34159.20162.75162.69870,600
Oct 15, 2019158.74161.24157.15159.73159.67620,300
Oct 14, 2019158.14159.23157.09157.32157.26430,100
Oct 11, 2019157.51160.00157.40158.56158.50691,600
Oct 10, 2019154.60156.42153.82155.95155.89731,400
Oct 09, 2019154.61155.38153.25154.41154.35641,600
Oct 08, 2019156.60156.89153.25154.33154.27913,200
Oct 07, 2019159.09160.37157.10158.27158.211,206,600
Oct 04, 2019159.54160.61157.20159.94159.88749,000
Oct 03, 2019162.60162.79158.26159.86159.80918,100
Oct 02, 2019166.27166.87161.95162.96162.90975,400
Oct 01, 2019165.59167.64163.94167.29167.231,086,300
Sep 30, 2019161.64165.97161.46165.40165.34982,800
Sep 27, 2019161.13162.42160.45161.68161.62531,900
Sep 26, 2019162.07162.07158.50160.38160.32727,500
Sep 25, 2019159.22162.67158.88162.28162.22789,300
Sep 24, 2019162.48163.61158.72159.22159.161,263,100
Sep 23, 2019156.55161.57155.78161.22161.161,234,200
Sep 20, 2019152.93156.80152.69155.69155.631,050,500
Sep 19, 2019153.73154.56152.31152.80152.74705,700
Sep 19, 20190.06 Dividend
Sep 18, 2019155.91156.37152.57153.79153.67667,900
Sep 17, 2019155.44157.00153.74156.07155.95841,000
Sep 16, 2019156.00158.26155.70156.07155.95904,800
Sep 13, 2019159.10159.32154.85157.00156.88996,700
Sep 12, 2019160.00160.15155.08155.20155.081,163,200
Sep 11, 2019154.96158.89154.68158.86158.741,180,100
Sep 10, 2019147.37155.38146.79154.70154.581,403,200
Sep 09, 2019147.40147.81145.57147.43147.321,039,700
Sep 06, 2019146.89147.67146.32147.21147.10818,200
Sep 05, 2019143.08147.12143.07146.55146.44770,600
Sep 04, 2019141.57142.31138.51141.89141.781,235,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...