New Zealand markets closed

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.42-0.51 (-0.80%)
At close: 04:00PM EDT
63.25 -0.17 (-0.27%)
After hours: 07:53PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202463.2763.6260.8063.4263.421,807,100
13 Jun 202464.5565.4762.8563.9363.931,647,800
12 Jun 202464.7866.4064.5364.9364.931,158,700
11 Jun 202463.2463.9262.4463.7463.741,070,400
10 Jun 202464.1864.3262.9363.1963.191,816,500
07 Jun 202463.8064.9663.5564.5864.581,071,900
06 Jun 202465.6865.8764.1364.5664.561,031,300
05 Jun 202465.7566.1863.8165.2765.271,579,600
04 Jun 202467.0067.0064.5165.2165.211,264,900
03 Jun 202470.3871.0966.2867.4267.421,654,800
31 May 202467.8970.6767.6370.6470.642,808,000
30 May 202462.5167.5162.5066.9666.963,675,800
29 May 202464.3267.8660.6162.4862.487,799,400
28 May 202469.8971.6269.7570.1870.182,559,600
24 May 202469.9070.5969.3569.5769.571,245,000
23 May 202470.1270.1268.7269.4269.421,650,300
22 May 202470.5271.3269.8670.2470.241,003,500
21 May 202472.6573.1669.9370.7270.721,952,500
20 May 202474.4774.5972.3372.6572.651,442,800
17 May 202473.4474.7273.0474.5574.551,041,600
16 May 202474.1275.8973.3473.9573.951,715,100
15 May 202476.3777.1375.4575.8675.861,274,600
14 May 202476.3876.9074.8475.6475.641,127,500
13 May 202475.5777.4975.2175.3075.301,400,200
10 May 202476.1576.4074.5175.0375.03607,300
09 May 202474.5475.8274.0075.6475.64766,600
08 May 202473.5975.3273.3074.7874.78584,200
07 May 202474.3075.5473.8474.5174.51725,100
06 May 202476.8377.0973.6973.8673.861,361,100
03 May 202475.8577.3975.7176.3176.31790,100
02 May 202473.9575.0173.0074.9274.92610,400
01 May 202472.7874.2172.7473.0373.031,293,000
30 Apr 202474.7475.9672.7772.9872.981,749,500
29 Apr 202475.2776.1473.9475.4275.421,221,800
26 Apr 202474.8275.9574.1575.1475.14721,700
25 Apr 202474.7474.8671.8274.7174.711,434,300
24 Apr 202477.3777.6075.8276.5376.53895,100
23 Apr 202477.4478.0875.8778.0078.001,267,500
22 Apr 202479.2179.4176.5677.2277.222,041,600
19 Apr 202477.1178.7976.5478.6978.691,732,200
18 Apr 202475.0477.3474.4677.2077.202,123,200
17 Apr 202472.7874.5072.2574.0574.051,773,800
16 Apr 202469.3071.9368.8271.6171.611,593,500
15 Apr 202472.1072.4969.9770.0870.081,402,500
12 Apr 202474.1174.7570.3870.5070.501,580,400
11 Apr 202477.9977.9973.6774.3574.351,836,100
11 Apr 20240.25 Dividend
10 Apr 202476.5078.2075.5777.9577.701,202,300
09 Apr 202478.2179.8578.0278.4678.211,208,700
08 Apr 202477.5078.8877.3878.1377.881,226,400
05 Apr 202479.1179.9676.7877.3477.091,638,700
04 Apr 202484.8585.3079.1779.2679.012,142,600
03 Apr 202483.6684.6483.4384.1683.891,383,500
02 Apr 202484.4685.5883.4083.9283.651,316,300
01 Apr 202486.3786.4784.9085.4385.161,186,600
28 Mar 202485.5486.3185.0385.0984.821,459,800
27 Mar 202484.8885.9384.7785.3285.052,264,200
26 Mar 202484.3585.1183.8784.2583.981,698,100
25 Mar 202486.7187.3683.8784.2583.982,194,600
22 Mar 202486.0886.5685.0285.7685.481,579,500
21 Mar 202486.0888.5685.3786.4586.172,671,400
20 Mar 202485.1785.3583.7584.8484.571,522,100
19 Mar 202484.2085.3582.9783.8383.562,761,200
18 Mar 202482.0784.4681.0084.1983.922,178,600
15 Mar 202478.9281.8978.9281.7781.515,298,900
14 Mar 202480.0180.1477.8179.5379.272,579,700
13 Mar 202478.4180.9577.8779.9179.653,537,600
12 Mar 202477.5080.2577.0078.4878.234,521,700
11 Mar 202472.7776.0170.4575.7775.533,797,700
08 Mar 202473.9175.1472.6373.0872.851,671,100
07 Mar 202472.0473.9972.0473.6873.441,821,900
06 Mar 202473.2573.3670.3071.9071.671,613,900
05 Mar 202469.5472.7269.5272.6672.432,275,100
04 Mar 202468.2869.9468.1169.6669.442,570,200
01 Mar 202467.5669.5266.0869.2669.041,937,300
29 Feb 202469.1269.9265.7167.5467.322,658,600
28 Feb 202465.7369.4763.8366.4266.217,516,500
27 Feb 202462.0364.8161.5664.7564.542,981,400
26 Feb 202460.8863.0460.1960.3460.152,037,600
23 Feb 202460.3262.0560.3261.1060.901,679,800
22 Feb 202461.0761.8860.3060.6960.501,909,100
21 Feb 202461.0862.2960.4361.1760.971,434,800
20 Feb 202464.4365.0761.7561.8161.611,914,300
16 Feb 202464.3766.6663.9464.4964.281,763,000
15 Feb 202463.6864.8963.6864.6564.441,242,600
14 Feb 202464.9165.0063.2564.2664.051,121,000
13 Feb 202464.3265.0962.4464.4364.221,609,300
12 Feb 202464.0066.4763.9366.0565.841,272,500
09 Feb 202464.0164.5163.0663.3063.101,898,800
08 Feb 202464.8165.2863.7964.1463.931,213,900
07 Feb 202466.4066.7665.2066.0965.881,087,600
06 Feb 202464.9566.7264.5666.3766.16759,000
05 Feb 202466.9567.0163.6365.1364.921,543,500
02 Feb 202468.4868.8567.5067.7967.571,346,200
01 Feb 202466.9069.4666.9069.2469.021,165,300
31 Jan 202467.5168.7166.5166.8566.641,775,200
30 Jan 202466.9667.7066.7667.2567.03875,200
29 Jan 202466.2568.0265.4066.9666.751,291,000
26 Jan 202466.6667.3665.8366.2566.04781,800
25 Jan 202466.2167.7365.1966.1365.92919,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...