AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018165.30168.38163.40163.78163.78968,600
Dec 13, 2018166.82167.98165.13166.29166.291,008,100
Dec 12, 2018166.95168.86166.12166.98166.981,461,100
Dec 11, 2018167.68168.89165.01165.80165.80861,200
Dec 10, 2018167.81167.82163.41166.17166.171,471,200
Dec 07, 2018174.62177.26167.38167.59167.59761,800
Dec 06, 2018176.31177.00170.75175.76175.761,226,600
Dec 04, 2018180.12181.73175.62178.19178.191,549,500
Dec 03, 2018178.97179.79174.85177.89177.89895,200
Nov 30, 2018177.78178.91175.01177.71177.711,399,600
Nov 29, 2018177.91179.18177.34177.67177.67747,800
Nov 28, 2018178.85180.79177.95178.95178.951,086,600
Nov 27, 2018176.65181.42176.60179.27179.27701,700
Nov 26, 2018178.91180.77176.92177.72177.72658,800
Nov 23, 2018173.70178.53173.66177.24177.24325,700
Nov 21, 2018171.50176.09171.41174.67174.67893,700
Nov 20, 2018174.05177.67171.12171.53171.53891,900
Nov 19, 2018179.15182.49176.90177.75177.75856,700
Nov 16, 2018177.55179.49176.00179.21179.21876,000
Nov 15, 2018176.88180.44174.80179.05179.051,026,600
Nov 14, 2018185.99186.15177.61177.68177.681,806,900
Nov 13, 2018184.07185.50177.51184.72184.723,662,700
Nov 12, 2018170.33170.90166.19167.06167.061,522,400
Nov 09, 2018172.66174.71170.69171.18171.181,202,300
Nov 08, 2018170.12173.69169.45172.45172.451,354,200
Nov 07, 2018169.21170.56167.08170.51170.51888,700
Nov 06, 2018166.56168.79165.69168.09168.091,085,900
Nov 05, 2018165.24166.11163.29165.11165.111,250,700
Nov 02, 2018165.02165.69163.72165.00165.001,089,200
Nov 01, 2018159.96164.35158.10163.51163.511,018,400
Oct 31, 2018166.09166.09159.67159.76159.761,749,400
Oct 30, 2018165.16165.62163.18164.97164.971,020,000
Oct 29, 2018166.71168.52162.91164.87164.871,627,400
Oct 26, 2018161.70165.52160.21164.55164.551,668,600
Oct 25, 2018159.41164.41157.13163.17163.171,350,400
Oct 24, 2018163.50167.02158.85159.18159.181,418,200
Oct 23, 2018162.44165.14161.39163.97163.971,037,800
Oct 22, 2018164.39165.65162.99164.77164.771,426,000
Oct 19, 2018163.30166.76162.37164.33164.331,406,100
Oct 18, 2018159.72163.00158.52162.19162.191,393,600
Oct 17, 2018166.81167.80154.02159.58159.581,967,500
Oct 16, 2018170.70170.70163.78168.37168.371,067,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...