AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 2018139.30141.70138.92139.34139.34835,000
Jul 12, 2018140.37140.89138.19138.79138.79441,200
Jul 11, 2018139.82139.82136.37139.08139.08710,200
Jul 10, 2018140.94141.91139.40140.65140.65963,300
Jul 09, 2018137.59141.58137.47140.95140.95950,800
Jul 06, 2018137.22138.00136.02137.17137.17889,500
Jul 05, 2018135.44135.90134.00135.86135.86957,000
Jul 03, 2018136.15136.64134.40135.01135.01339,600
Jul 02, 2018135.00135.16133.42134.70134.70662,500
Jun 29, 2018135.81137.87135.27135.70135.70725,300
Jun 28, 2018134.20136.18133.32135.11135.111,039,800
Jun 27, 2018137.12137.69134.01134.38134.381,124,400
Jun 26, 2018137.52139.17136.46137.07137.07745,600
Jun 25, 2018137.94137.99135.21137.27137.27915,900
Jun 22, 2018143.42143.42137.81138.85138.851,377,800
Jun 21, 2018139.10140.10137.79139.50139.50783,800
Jun 21, 20180.06 Dividend
Jun 20, 2018139.20140.22137.47139.16139.10849,600
Jun 19, 2018136.90139.17136.40138.30138.24986,100
Jun 18, 2018136.14138.38135.83138.24138.181,226,100
Jun 15, 2018133.49137.33133.02137.16137.101,652,900
Jun 14, 2018133.27133.99132.57133.50133.44816,200
Jun 13, 2018133.37133.58131.49132.68132.62771,100
Jun 12, 2018133.65134.75132.83133.64133.58887,700
Jun 11, 2018132.24133.18131.34132.73132.67875,600
Jun 08, 2018129.91132.67128.51131.71131.65863,800
Jun 07, 2018131.00131.98129.66130.05129.991,506,100
Jun 06, 2018130.11131.49129.47130.59130.531,173,200
Jun 05, 2018129.77130.86129.24129.95129.89881,200
Jun 04, 2018129.00131.98128.99129.91129.851,003,000
Jun 01, 2018128.84129.67127.26128.34128.28988,200
May 31, 2018128.34129.41126.00128.62128.561,535,200
May 30, 2018124.00128.66123.52128.53128.471,223,900
May 29, 2018124.36124.99123.06123.96123.911,162,200
May 25, 2018124.69126.24124.41124.91124.861,173,100
May 24, 2018123.32126.00120.96125.17125.121,260,600
May 23, 2018115.82123.63115.63123.25123.201,944,900
May 22, 2018123.55125.89113.61115.33115.283,940,200
May 21, 2018118.40119.64116.38119.15119.101,482,900
May 18, 2018119.37119.86118.21118.32118.271,087,000
May 17, 2018119.14120.58118.08119.79119.741,054,900
May 16, 2018120.64121.50118.66119.03118.98855,200
May 15, 2018121.29121.44118.78119.92119.87878,100
May 14, 2018119.88121.90119.26121.61121.56939,200
May 11, 2018118.31122.30117.59119.94119.891,354,700
May 10, 2018118.25118.59116.78118.23118.18594,200
May 09, 2018116.87118.14111.86117.99117.941,476,400
May 08, 2018118.81118.97116.31116.80116.751,084,900
May 07, 2018116.99117.50115.09116.14116.09672,500
May 04, 2018115.00117.73113.84116.67116.62860,800
May 03, 2018115.58116.61114.54115.43115.38711,400
May 02, 2018115.51117.09113.80115.90115.851,113,000
May 01, 2018113.86115.70113.09115.58115.53806,900
Apr 30, 2018116.46116.68113.86114.45114.401,057,400
Apr 27, 2018113.15116.61112.65116.34116.291,158,600
Apr 26, 2018112.02115.12110.08113.18113.131,672,500
Apr 25, 2018106.82109.31106.44107.82107.771,031,300
Apr 24, 2018105.76107.83105.20106.93106.881,162,900
Apr 23, 2018103.26105.60102.15105.52105.471,029,500
Apr 20, 2018105.28106.45102.90103.76103.721,064,500
Apr 19, 2018107.55108.21103.49105.18105.131,516,400
Apr 18, 2018108.85109.72106.55107.39107.341,303,600
Apr 17, 2018108.75109.93106.78108.20108.151,254,300
Apr 16, 2018106.93108.03105.02106.45106.40971,500
Apr 13, 2018111.14112.40105.39106.61106.561,530,400
Apr 12, 2018111.46112.59110.36110.57110.52850,700
Apr 11, 2018111.16112.32110.15110.93110.88577,600
Apr 10, 2018111.14112.68109.53112.14112.09926,800
Apr 09, 2018112.94114.89110.19110.35110.30829,500
Apr 06, 2018115.63116.37110.77111.91111.861,291,200
Apr 05, 2018115.46116.83113.52116.39116.34873,500
Apr 04, 2018110.09114.98109.82114.48114.43851,900
Apr 03, 2018112.50113.88108.95111.91111.861,504,200
Apr 02, 2018118.61119.18110.51111.93111.881,581,300
Mar 29, 2018116.34119.22115.40118.55118.50780,800
Mar 28, 2018115.28119.42114.08115.98115.931,047,500
Mar 27, 2018114.58117.45113.29115.01114.961,402,700
Mar 26, 2018112.49115.07111.88114.77114.721,008,800
Mar 23, 2018112.41113.26110.34110.84110.791,085,900
Mar 22, 2018114.02115.14111.63111.71111.661,042,400
Mar 22, 20180.06 Dividend
Mar 21, 2018114.66116.29114.24115.24115.13689,600
Mar 20, 2018116.39116.69113.74114.25114.14636,000
Mar 19, 2018116.79117.56114.70115.87115.76813,000
Mar 16, 2018116.93117.81115.76116.63116.521,354,400
Mar 15, 2018117.54118.33115.47117.10116.99672,600
Mar 14, 2018119.16119.88116.55117.06116.95681,800
Mar 13, 2018118.75120.10117.26119.00118.89942,500
Mar 12, 2018118.56119.25117.21118.41118.30802,800
Mar 09, 2018116.44118.94114.40118.86118.751,088,300
Mar 08, 2018117.33117.33114.54115.75115.64672,200
Mar 07, 2018117.43118.31115.80116.77116.66708,600
Mar 06, 2018116.54119.04115.13118.59118.481,003,700
Mar 05, 2018115.45117.55115.12116.36116.251,088,500
Mar 02, 2018116.67116.79113.12116.07115.961,462,100
Mar 01, 2018114.24117.89113.43117.51117.402,062,100
Feb 28, 2018110.71116.11109.68114.25114.141,901,700
Feb 27, 2018113.26113.91108.90109.80109.702,161,000
Feb 26, 2018116.50117.74112.08114.85114.741,409,600
Feb 23, 2018111.15117.07111.08116.32116.211,504,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...