Dark

AAP
ADVANCE AUTO PARTS INC
stock NYSE

At Close

Jul 10, 2026 3:59:59 PM EDT

57.97USD+5.409%(+2.97)1,779,135

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:21:30 AM EDT

54.80USD-0.364%(-0.20)0

After-hours

Jul 10, 2026 4:49:30 PM EDT

57.98USD+0.009%(+0.01)2,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	55.1100	58.0300	54.6200	57.9500	+5.364%	1,779,135	0.000%
2026-07-09	54.4900	55.7400	54.3500	55.0000	-0.163%	1,139,846	+5.364%
2026-07-08	55.5500	56.0300	54.4000	55.0900	-1.378%	3,069,926	+5.192%
2026-07-07	56.9500	57.7300	55.5993	55.8600	-0.834%	1,508,284	+3.741%
2026-07-06	60.4100	61.0750	56.3000	56.3300	-8.451%	2,414,918	+2.876%
2026-07-02	62.6100	63.0250	60.4100	61.5300	-2.364%	1,359,420	-5.818%
2026-07-01	63.1500	63.2000	61.8300	63.0200	+1.286%	1,126,950	-8.045%
2026-06-30	62.5500	63.0850	60.7900	62.2200	+0.957%	1,124,003	-6.863%
2026-06-29	61.0600	63.1400	60.7900	61.6300	-0.885%	1,972,102	-5.971%
2026-06-26	58.5800	62.6300	58.5800	62.1800	+5.034%	3,305,111	-6.803%
2026-06-25	57.7400	59.4400	57.3550	59.2000	+2.175%	1,301,722	-2.111%
2026-06-24	55.4800	58.8750	55.4800	57.9400	+5.711%	1,933,483	+0.017%
2026-06-23	55.0800	56.0900	54.0100	54.8100	-1.101%	1,466,923	+5.729%
2026-06-22	59.3100	59.5300	55.4100	55.4200	-7.787%	1,982,948	+4.565%
2026-06-18	58.3800	61.5500	58.3000	60.1000	+3.442%	2,156,498	-3.577%
2026-06-17	59.5200	60.9000	57.9350	58.1000	-3.760%	1,380,060	-0.258%
2026-06-16	60.4600	61.1700	59.9200	60.3700	-1.098%	1,190,721	-4.009%
2026-06-15	61.0700	62.4700	60.2800	61.0400	+0.395%	1,034,659	-5.062%
2026-06-12	60.7600	61.7600	59.9000	60.8000	+0.297%	1,281,035	-4.687%
2026-06-11	60.1000	61.3150	58.2150	60.6200	+2.123%	1,455,406	-4.404%
2026-06-10	59.9900	60.8800	58.4800	59.3600	-1.133%	1,389,283	-2.375%
2026-06-09	59.0300	61.3440	58.2068	60.0400	+2.843%	1,813,029	-3.481%
2026-06-08	56.8700	59.8600	56.7100	58.3800	+2.764%	2,856,215	-0.737%
2026-06-05	56.0400	57.2000	55.4000	56.8100	+1.646%	1,549,753	+2.007%
2026-06-04	57.4200	57.7500	54.5400	55.8900	-2.153%	1,540,573	+3.686%
2026-06-03	57.4000	57.5400	55.8800	57.1200	-0.919%	1,947,009	+1.453%
2026-06-02	59.0000	59.2899	56.2201	57.6500	-2.782%	2,389,232	+0.520%
2026-06-01	60.7400	62.3200	59.1750	59.3000	-1.560%	2,458,282	-2.277%
2026-05-29	59.0500	61.0000	58.9400	60.2400	+0.635%	2,127,668	-3.801%
2026-05-28	58.3300	59.9000	57.9200	59.8600	+2.746%	2,462,232	-3.191%
2026-05-27	55.6700	58.2800	55.5670	58.2600	+5.677%	2,826,240	-0.532%
2026-05-26	56.3400	57.3099	54.0300	55.1300	-4.866%	3,416,543	+5.115%
2026-05-22	58.0100	59.1300	55.5200	57.9500	-1.143%	3,468,637	0.000%
2026-05-21	57.5900	62.1900	55.0410	58.6200	+14.403%	8,648,163	-1.143%
2026-05-20	49.0100	52.1800	48.2000	51.2400	+3.452%	3,118,585	+13.095%
2026-05-19	50.2900	50.4200	48.7100	49.5300	-2.115%	2,299,628	+17.000%
2026-05-18	49.2600	50.8000	47.4500	50.6000	+7.272%	2,604,609	+14.526%
2026-05-15	49.8500	50.2700	47.1300	47.1700	-5.110%	2,092,181	+22.854%
2026-05-14	49.9300	50.7800	49.2975	49.7100	+0.914%	1,536,005	+16.576%
2026-05-13	52.0000	52.0000	49.2500	49.2600	-6.385%	2,506,704	+17.641%
2026-05-12	51.7000	52.8300	50.3100	52.6200	+1.524%	1,619,889	+10.129%
2026-05-11	55.1900	55.3500	51.7700	51.8300	-7.694%	1,928,369	+11.808%
2026-05-08	57.5500	57.5500	55.0400	56.1500	-1.887%	2,257,906	+3.206%
2026-05-07	57.9500	58.6800	55.7500	57.2300	-1.447%	1,302,207	+1.258%
2026-05-06	57.8100	59.0000	56.8950	58.0700	+2.056%	975,807	-0.207%
2026-05-05	57.5400	58.4499	56.5100	56.9000	-0.837%	1,086,880	+1.845%
2026-05-04	58.0500	59.9400	57.0600	57.3800	-2.630%	1,424,553	+0.993%
2026-05-01	60.0000	60.0500	58.4600	58.9300	-0.975%	901,129	-1.663%
2026-04-30	57.5300	60.0100	57.2700	59.5100	+6.725%	1,809,951	-2.621%
2026-04-29	56.0700	56.8239	55.3300	55.7600	-1.484%	1,161,840	+3.928%
2026-04-28	58.1600	59.0000	56.0400	56.6000	-2.195%	898,328	+2.385%
2026-04-27	57.6300	59.0200	57.0000	57.8700	-0.533%	1,111,061	+0.138%
2026-04-24	57.3800	58.3450	56.0400	58.1800	+0.034%	1,030,147	-0.395%
2026-04-23	59.8700	60.4300	57.5301	58.1600	-2.432%	984,878	-0.361%
2026-04-22	59.0000	60.9371	58.6700	59.6100	+1.498%	1,260,879	-2.785%
2026-04-21	57.2500	58.7700	56.8900	58.7300	+2.549%	1,688,596	-1.328%
2026-04-20	57.5700	57.7850	56.4100	57.2700	-0.383%	1,222,625	+1.187%
2026-04-17	57.6500	58.5400	56.7500	57.4900	+1.465%	1,440,286	+0.800%
2026-04-16	56.5500	57.5900	56.0000	56.6600	-0.387%	1,288,243	+2.277%
2026-04-15	55.6500	57.0000	54.8000	56.8800	+1.553%	1,158,499	+1.881%
2026-04-14	56.0300	56.6000	55.5000	56.0100	-0.621%	1,252,840	+3.464%
2026-04-13	55.3000	56.3700	54.4900	56.3600	+3.242%	1,591,485	+2.821%
2026-04-10	57.3800	57.9100	54.0900	54.5900	-3.432%	2,023,049	+6.155%
2026-04-09	53.6800	57.3800	53.6800	56.5300	+3.725%	1,423,798	+2.512%
2026-04-08	53.9750	55.3685	53.5500	54.5000	+3.474%	1,662,186	+6.330%
2026-04-07	52.4500	52.9700	52.0000	52.6700	-0.623%	799,540	+10.025%
2026-04-06	51.1500	53.2600	50.9700	53.0000	+2.257%	856,444	+9.340%
2026-04-02	53.8000	54.3700	51.1700	51.8300	-4.724%	1,272,886	+11.808%
2026-04-01	53.3000	54.4900	52.9950	54.4000	+3.128%	1,108,612	+6.526%
2026-03-31	51.4300	53.5200	51.4300	52.7500	+3.108%	1,299,935	+9.858%
2026-03-30	51.9800	52.2000	50.4250	51.1600	-0.795%	1,373,949	+13.272%
2026-03-27	51.8400	52.3600	51.2600	51.5700	-0.540%	1,380,010	+12.372%
2026-03-26	52.0400	52.9700	51.2500	51.8500	-1.669%	1,182,132	+11.765%
2026-03-25	51.4100	52.7900	50.6550	52.7300	+3.595%	900,864	+9.899%
2026-03-24	50.0000	51.2600	49.2300	50.9000	+0.315%	995,513	+13.851%
2026-03-23	49.4700	51.3300	48.9300	50.7400	+7.866%	1,783,379	+14.210%
2026-03-20	48.1000	48.9700	46.5400	47.0400	-2.689%	2,439,040	+23.193%
2026-03-19	48.2800	48.8650	46.8600	48.3400	-2.066%	2,317,425	+19.880%
2026-03-18	51.0000	51.2500	49.2450	49.3600	-4.931%	1,643,611	+17.403%
2026-03-17	53.7600	54.4500	51.6450	51.9200	-2.388%	1,582,643	+11.614%
2026-03-16	51.1800	53.7800	51.1500	53.1900	+2.822%	1,705,304	+8.949%
2026-03-13	52.9700	53.4350	50.9700	51.7300	-1.766%	2,176,028	+12.024%
2026-03-12	52.7800	54.5600	52.5800	52.6600	-1.256%	1,668,765	+10.046%
2026-03-11	51.6800	53.5800	51.1550	53.3300	+4.425%	1,532,632	+8.663%
2026-03-10	50.7600	51.7600	49.9400	51.0700	-0.039%	1,020,151	+13.472%
2026-03-09	50.0600	51.3400	48.7955	51.0900	+1.510%	1,488,617	+13.427%
2026-03-06	50.9000	52.2200	49.9000	50.3300	-1.814%	1,865,574	+15.140%
2026-03-05	51.3200	51.9900	50.2300	51.2600	+0.098%	1,528,300	+13.051%
2026-03-04	51.9600	52.7300	51.0700	51.2100	-1.348%	1,120,500	+13.161%
2026-03-03	51.8900	52.4200	49.7400	51.9100	-2.553%	1,544,513	+11.636%
2026-03-02	52.3000	53.2900	51.1750	53.2700	+0.188%	1,441,111	+8.785%
2026-02-27	51.8600	53.2350	51.1700	53.1700	+2.250%	1,769,600	+8.990%
2026-02-26	50.4600	52.5650	49.8900	52.0000	+3.093%	1,811,321	+11.442%
2026-02-25	53.1100	53.2900	50.1900	50.4400	-6.210%	2,705,683	+14.889%
2026-02-24	54.4200	55.6700	53.4000	53.7800	-2.872%	1,870,645	+7.754%
2026-02-23	55.0400	56.2000	54.2400	55.3700	-0.895%	1,618,568	+4.660%
2026-02-20	55.7000	57.3200	52.9700	55.8700	-0.196%	2,842,773	+3.723%
2026-02-19	56.3100	56.4100	54.5500	55.9800	+0.089%	1,739,979	+3.519%
2026-02-18	56.5500	56.8450	55.1800	55.9300	-1.428%	1,937,284	+3.612%
2026-02-17	58.3800	59.9500	55.9250	56.7400	-3.585%	2,049,103	+2.133%
2026-02-13	63.0000	65.1999	56.2800	58.8500	+1.082%	5,147,015	-1.529%
2026-02-12	59.7100	61.7900	55.7800	58.2200	-2.365%	3,158,636	-0.464%
2026-02-11	57.9900	59.8550	57.3800	59.6300	+5.353%	2,140,287	-2.817%
2026-02-10	56.0100	57.2300	55.4000	56.6000	+2.351%	1,621,644	+2.385%
2026-02-09	55.4000	55.9700	53.8800	55.3000	0.000%	1,806,116	+4.792%
2026-02-06	52.2500	55.4350	52.0000	55.3000	+4.478%	1,955,195	+4.792%
2026-02-05	54.0300	54.4650	51.7300	52.9300	-2.916%	1,973,472	+9.484%
2026-02-04	51.0000	54.8750	50.7101	54.5200	+7.535%	3,134,498	+6.291%
2026-02-03	48.2200	51.2600	48.2200	50.7000	+4.085%	1,976,178	+14.300%
2026-02-02	48.4600	49.9400	47.8500	48.7100	+1.458%	2,023,552	+18.969%
2026-01-30	47.8050	48.9100	47.0000	48.0100	-0.229%	1,791,886	+20.704%
2026-01-29	50.0000	50.9800	47.6100	48.1200	-2.964%	1,502,129	+20.428%
2026-01-28	50.0000	50.4600	48.3200	49.5900	+0.507%	1,495,497	+16.858%
2026-01-27	47.9500	49.6750	46.3100	49.3400	+3.786%	1,923,174	+17.450%
2026-01-26	47.3400	49.3700	47.0300	47.5400	+1.646%	2,426,762	+21.897%
2026-01-23	46.2900	46.8300	45.6100	46.7700	+2.140%	1,846,282	+23.904%
2026-01-22	45.8600	47.2256	45.1000	45.7900	+0.571%	2,350,470	+26.556%
2026-01-21	42.3400	45.5550	42.3400	45.5300	+10.215%	3,283,731	+27.279%
2026-01-20	42.0500	43.0399	39.9180	41.3100	-4.375%	1,910,450	+40.281%
2026-01-16	42.5800	43.2900	41.7050	43.2000	+1.124%	1,262,564	+34.144%
2026-01-15	42.3000	43.3500	41.4000	42.7200	-0.373%	1,801,572	+35.651%
2026-01-14	42.4000	42.9050	41.5200	42.8800	+1.204%	1,242,649	+35.145%
2026-01-13	42.7500	43.5300	42.2200	42.3700	-1.442%	1,658,750	+36.771%
2026-01-12	43.6600	44.3200	42.7000	42.9900	-1.939%	1,972,699	+34.799%
2026-01-09	42.5100	43.8600	41.6000	43.8400	+3.445%	1,597,664	+32.185%
2026-01-08	40.7900	43.0100	40.4750	42.3800	+2.814%	1,858,709	+36.739%
2026-01-07	41.0400	42.5000	40.7700	41.2200	-0.338%	1,852,116	+40.587%
2026-01-06	38.6700	41.5400	38.4100	41.3600	+6.735%	2,430,505	+40.111%
2026-01-05	39.1400	40.0600	38.6650	38.7500	-0.360%	2,636,234	+49.548%
2026-01-02	39.5800	39.7050	37.8900	38.8900	-1.043%	2,612,499	+49.010%
2025-12-31	39.6500	40.7100	38.8800	39.3000	-0.858%	1,597,729	+47.455%
2025-12-30	39.8800	40.3000	39.2700	39.6400	-0.577%	2,167,135	+46.191%
2025-12-29	41.7500	41.7500	39.6942	39.8700	-3.345%	3,854,875	+45.347%
2025-12-26	40.8100	41.9700	40.4900	41.2500	+0.316%	1,483,803	+40.485%
2025-12-24	39.5000	41.2400	39.4138	41.1200	+4.154%	1,062,329	+40.929%
2025-12-23	40.3300	40.5600	39.3600	39.4800	-3.117%	2,059,164	+46.783%
2025-12-22	40.4300	40.9000	40.0050	40.7500	+0.866%	1,525,532	+42.209%
2025-12-19	41.1300	41.2600	40.3800	40.4000	-2.084%	2,331,040	+43.441%
2025-12-18	43.1500	43.3500	41.2300	41.2600	-3.576%	2,661,649	+40.451%
2025-12-17	43.8800	44.0843	42.6100	42.7900	-2.904%	1,497,175	+35.429%
2025-12-16	45.9000	45.9000	42.8000	44.0700	-3.058%	2,910,386	+31.495%
2025-12-15	46.3500	46.4544	45.3000	45.4600	-1.962%	2,009,519	+27.475%
2025-12-12	48.2600	48.6214	46.0800	46.3700	-3.976%	1,499,341	+24.973%
2025-12-11	49.2700	49.4900	48.0100	48.2900	-1.549%	1,253,700	+20.004%
2025-12-10	46.0100	49.9550	45.4450	49.0500	+5.917%	2,891,976	+18.145%
2025-12-09	50.1200	50.2400	45.9500	46.3100	-9.338%	2,616,686	+25.135%
2025-12-08	52.4700	52.6050	50.7350	51.0800	-2.649%	938,080	+13.449%
2025-12-05	52.7000	54.7300	52.1600	52.4700	-0.057%	1,103,700	+10.444%
2025-12-04	53.3250	53.8600	52.1800	52.5000	-1.924%	824,539	+10.381%
2025-12-03	52.7100	53.8800	52.3892	53.5300	+1.594%	1,056,233	+8.257%
2025-12-02	53.1500	53.9399	52.1700	52.6900	-0.284%	1,044,960	+9.983%
2025-12-01	52.1500	54.1900	51.8100	52.8400	+1.850%	1,323,415	+9.671%
2025-11-28	51.2700	53.1200	50.9000	51.8800	+0.757%	2,203,497	+11.700%
2025-11-26	51.0000	52.2900	50.8900	51.4900	+0.842%	1,298,993	+12.546%
2025-11-25	51.2500	53.2200	51.0100	51.0600	+0.255%	1,487,206	+13.494%
2025-11-24	50.9000	52.4050	50.4700	50.9300	-1.489%	1,217,730	+13.784%
2025-11-21	48.9200	52.2650	48.6600	51.7000	+6.884%	1,523,228	+12.089%
2025-11-20	50.3800	51.1400	48.0900	48.3700	-3.337%	1,229,379	+19.806%
2025-11-19	49.9400	50.5000	48.5900	50.0400	+0.563%	933,724	+15.807%
2025-11-18	48.3300	50.4225	48.0800	49.7600	+1.696%	821,047	+16.459%
2025-11-17	49.3900	49.8608	48.1100	48.9300	-2.199%	926,887	+18.434%
2025-11-14	49.5100	50.2000	49.0700	50.0300	-0.378%	1,333,749	+15.831%
2025-11-13	51.2600	52.0000	50.0100	50.2200	-1.568%	1,300,122	+15.392%
2025-11-12	51.3100	52.1700	50.3400	51.0200	-0.078%	1,940,246	+13.583%
2025-11-11	47.7000	51.1400	47.1100	51.0600	+7.382%	1,841,811	+13.494%
2025-11-10	48.2800	48.5700	46.1100	47.5500	-2.301%	1,451,877	+21.872%
2025-11-07	47.4700	49.0000	46.5100	48.6700	+2.528%	1,081,175	+19.067%
2025-11-06	48.5000	49.3900	47.0300	47.4700	-2.446%	1,196,794	+22.077%
2025-11-05	48.3000	50.1100	48.1700	48.6600	+1.185%	1,349,673	+19.092%
2025-11-04	46.9000	48.9200	46.3912	48.0900	+1.434%	2,016,667	+20.503%
2025-11-03	47.3400	48.3800	46.0200	47.4100	+0.594%	2,771,118	+22.232%
2025-10-31	50.0000	51.0134	45.5000	47.1300	-7.041%	3,986,674	+22.958%
2025-10-30	59.4100	60.9400	50.4400	50.7000	-8.036%	5,852,261	+14.300%
2025-10-29	56.8300	57.2200	54.3600	55.1300	-3.281%	2,289,744	+5.115%
2025-10-28	56.0700	57.7300	55.6600	57.0000	+1.207%	1,167,804	+1.667%
2025-10-27	55.9000	56.3486	54.7500	56.3200	+3.226%	1,148,501	+2.894%
2025-10-24	55.7200	56.0900	54.3350	54.5600	-0.800%	1,102,297	+6.213%
2025-10-23	56.0900	56.3250	52.8050	55.0000	-1.978%	2,216,209	+5.364%
2025-10-22	54.5800	56.3000	54.3900	56.1100	+1.391%	1,105,963	+3.279%
2025-10-21	52.9600	55.8600	52.2500	55.3400	+4.612%	1,313,638	+4.716%
2025-10-20	52.7800	53.5200	52.1500	52.9000	-1.526%	1,324,100	+9.546%
2025-10-17	53.5300	54.1900	52.9100	53.7200	+0.280%	1,257,682	+7.874%
2025-10-16	53.9100	54.5199	53.1550	53.5700	-0.056%	1,498,711	+8.176%
2025-10-15	54.8800	57.0600	53.3900	53.6000	-2.403%	1,235,887	+8.116%
2025-10-14	53.6900	55.1350	52.8800	54.9200	+1.610%	1,414,849	+5.517%
2025-10-13	49.6500	54.2600	49.5000	54.0500	+9.236%	2,579,183	+7.216%
2025-10-10	50.4300	50.5555	49.1300	49.4800	-1.669%	2,082,599	+17.118%
2025-10-09	51.9900	52.4250	50.1700	50.3200	-4.316%	2,805,949	+15.163%
2025-10-08	57.3200	57.3200	52.0000	52.5900	-7.477%	3,090,498	+10.192%
2025-10-07	58.2900	58.5300	56.7400	56.8400	-2.521%	1,630,136	+1.953%
2025-10-06	61.3800	61.4800	57.8200	58.3100	-4.940%	1,584,578	-0.617%
2025-10-03	62.2400	62.8500	61.3200	61.3400	-1.287%	1,113,479	-5.527%
2025-10-02	61.6500	62.6400	61.1700	62.1400	+0.388%	1,077,611	-6.743%
2025-10-01	61.4300	62.0400	60.5737	61.9000	+0.814%	1,226,747	-6.381%
2025-09-30	62.7600	62.7600	60.8200	61.4000	-2.462%	1,833,287	-5.619%
2025-09-29	61.5500	63.5300	60.5100	62.9500	+3.197%	2,452,207	-7.943%
2025-09-26	59.5900	61.3500	59.3300	61.0000	+1.956%	1,126,515	-5.000%
2025-09-25	60.1500	60.4550	59.2850	59.8300	-1.998%	1,074,489	-3.142%
2025-09-24	59.8900	61.3755	59.1500	61.0500	+1.564%	1,417,013	-5.078%
2025-09-23	60.1400	61.2500	58.5300	60.1100	-0.083%	1,774,535	-3.593%
2025-09-22	58.8800	61.2400	58.8300	60.1600	+2.487%	2,228,244	-3.674%
2025-09-19	59.9900	60.2633	57.6600	58.7000	-2.362%	2,549,302	-1.278%
2025-09-18	61.9900	63.0500	60.0300	60.1200	-4.084%	2,160,360	-3.609%
2025-09-17	63.1900	64.6950	61.6600	62.6800	-0.870%	1,554,417	-7.546%
2025-09-16	64.5200	65.2100	63.1450	63.2300	-1.465%	2,286,878	-8.350%
2025-09-15	61.2500	64.5600	60.8782	64.1700	+5.042%	2,322,340	-9.693%
2025-09-12	61.7500	61.8200	60.4300	61.0900	-1.785%	1,520,416	-5.140%
2025-09-11	59.9400	62.2710	59.5700	62.2000	+5.192%	1,342,932	-6.833%
2025-09-10	59.3150	60.3500	58.9250	59.1300	-0.689%	1,326,841	-1.996%
2025-09-09	60.8100	61.1700	58.1400	59.5400	-2.393%	1,539,536	-2.670%
2025-09-08	60.4800	61.5500	60.1300	61.0000	+0.927%	1,214,703	-5.000%
2025-09-05	60.4500	61.1750	59.7900	60.4400	+0.633%	880,126	-4.120%
2025-09-04	59.1600	60.2300	58.6350	60.0600	+1.659%	942,156	-3.513%
2025-09-03	59.2500	59.5550	57.8750	59.0800	-0.823%	1,373,416	-1.913%
2025-09-02	60.0400	61.0000	59.2300	59.5700	-2.328%	1,497,272	-2.719%
2025-08-29	60.8800	61.4400	60.2500	60.9900	+0.777%	1,094,989	-4.984%
2025-08-28	60.8000	61.4000	60.0500	60.5200	-0.411%	1,093,822	-4.247%
2025-08-27	60.0500	61.2300	60.0300	60.7700	+0.964%	1,095,242	-4.640%
2025-08-26	59.5400	61.2300	59.3700	60.1900	+1.194%	1,708,613	-3.722%
2025-08-25	57.5600	59.9500	57.3650	59.4800	+2.924%	1,467,157	-2.572%
2025-08-22	56.1900	58.4700	55.5650	57.7900	+3.939%	1,314,554	+0.277%
2025-08-21	55.5600	56.3400	54.2300	55.6000	-1.697%	1,195,687	+4.227%
2025-08-20	56.2700	57.1800	55.7700	56.5600	+0.426%	1,249,512	+2.458%
2025-08-19	56.5800	57.4800	55.8500	56.3200	-0.495%	1,430,553	+2.894%
2025-08-18	57.1100	57.4700	56.0900	56.6000	-0.422%	1,749,145	+2.385%
2025-08-15	56.8500	59.2100	56.3400	56.8400	-0.018%	3,391,309	+1.953%
2025-08-14	54.0000	57.6400	51.9550	56.8500	-8.025%	7,326,368	+1.935%
2025-08-13	59.1000	62.3600	58.9200	61.8100	+4.568%	2,542,949	-6.245%
2025-08-12	59.6900	60.8900	58.8150	59.1100	-0.421%	1,446,609	-1.962%
2025-08-11	60.0000	60.4999	58.4600	59.3600	+0.474%	1,599,808	-2.375%
2025-08-08	58.4300	59.1000	57.4712	59.0800	+1.268%	1,133,185	-1.913%
2025-08-07	60.6100	61.4000	57.9100	58.3400	-3.459%	2,155,826	-0.668%
2025-08-06	57.0900	61.1900	56.5312	60.4300	+5.850%	3,074,991	-4.104%
2025-08-05	53.6400	57.5250	53.5750	57.0900	+6.650%	2,844,576	+1.506%
2025-08-04	53.4900	54.0400	52.8300	53.5300	+1.556%	1,511,341	+8.257%
2025-08-01	53.0000	53.5600	51.8400	52.7100	-0.678%	1,908,567	+9.941%
2025-07-31	55.4600	55.8500	52.9100	53.0700	-4.944%	1,934,671	+9.195%
2025-07-30	57.4300	57.5000	55.0200	55.8300	-1.604%	1,799,383	+3.797%
2025-07-29	57.5100	57.5100	55.8100	56.7400	-1.322%	2,281,108	+2.133%
2025-07-28	58.1300	58.8055	56.4700	57.5000	-2.011%	1,936,284	+0.783%
2025-07-25	59.9000	60.2500	56.3423	58.6800	-1.626%	3,071,889	-1.244%
2025-07-24	70.0000	70.0000	59.3000	59.6500	-10.301%	5,215,372	-2.850%
2025-07-23	65.6900	68.2600	65.1101	66.5000	+1.326%	3,762,495	-12.857%
2025-07-22	62.9600	66.4820	61.8000	65.6300	+4.506%	2,898,811	-11.702%
2025-07-21	61.8800	63.6200	60.5000	62.8000	+2.732%	2,008,973	-7.723%
2025-07-18	61.6100	61.6200	60.6700	61.1300	+0.082%	1,448,491	-5.202%
2025-07-17	62.7700	63.4600	60.9100	61.0800	-1.943%	2,803,977	-5.124%
2025-07-16	62.8300	63.1800	60.3550	62.2900	-0.176%	2,203,694	-6.967%
2025-07-15	62.8200	62.9600	61.3900	62.4000	+0.629%	1,953,042	-7.131%
2025-07-14	62.3100	62.3300	59.0000	62.0100	-0.879%	2,604,992	-6.547%
2025-07-11	58.8400	63.2600	58.6850	62.5600	+4.966%	3,153,754	-7.369%
2025-07-10	58.3500	61.8800	58.2700	59.6000	+2.107%	3,442,768	-2.768%
2025-07-09	55.9800	58.4800	55.7477	58.3700	+4.775%	2,161,576	-0.720%
2025-07-08	54.3300	55.8500	53.0600	55.7100	+2.748%	3,140,427	+4.021%
2025-07-07	51.0300	54.3400	50.8000	54.2200	+5.037%	2,953,786	+6.879%
2025-07-03	49.4600	51.9400	49.2000	51.6200	+5.325%	1,895,632	+12.263%
2025-07-02	49.8500	49.9600	48.4600	49.0100	-0.930%	1,946,415	+18.241%
2025-07-01	46.4000	50.7500	46.0970	49.4700	+6.410%	3,685,645	+17.142%
2025-06-30	47.2700	47.2700	44.8100	46.4900	-0.022%	2,788,916	+24.650%
2025-06-27	46.7100	47.4600	45.8500	46.5000	+0.475%	11,269,125	+24.624%
2025-06-26	46.7200	47.0700	45.0500	46.2800	-0.857%	2,570,927	+25.216%
2025-06-25	48.3100	48.3100	46.2050	46.6800	-3.274%	2,634,144	+24.143%
2025-06-24	49.9100	50.0000	46.7300	48.2600	-7.067%	6,014,654	+20.079%
2025-06-23	49.3500	52.0300	48.8600	51.9300	+5.079%	2,288,937	+11.593%
2025-06-20	48.7900	49.5300	48.4300	49.4200	+1.792%	1,827,711	+17.260%
2025-06-18	48.3400	49.4700	48.2300	48.5500	+0.663%	1,842,960	+19.361%
2025-06-17	48.2300	48.7769	47.8000	48.2300	-0.475%	1,583,164	+20.153%
2025-06-16	49.0000	49.3236	48.0300	48.4600	-0.021%	2,102,396	+19.583%
2025-06-13	50.0600	51.0000	47.9450	48.4700	-4.605%	2,127,513	+19.558%
2025-06-12	51.0200	51.7400	50.4926	50.8100	-1.378%	1,829,408	+14.052%
2025-06-11	53.3100	53.5999	51.4300	51.5200	-3.249%	1,763,754	+12.481%
2025-06-10	52.8400	53.3000	51.4500	53.2500	+2.207%	2,193,764	+8.826%
2025-06-09	52.9000	53.3150	51.4000	52.1000	-0.762%	2,132,305	+11.228%
2025-06-06	52.8400	52.9400	52.0100	52.5000	+0.344%	1,522,210	+10.381%
2025-06-05	51.7900	52.6800	51.5100	52.3200	+1.238%	2,020,001	+10.761%
2025-06-04	51.9100	52.1999	50.8600	51.6800	-0.558%	1,984,238	+12.132%
2025-06-03	51.0100	52.5400	49.8000	51.9700	+4.504%	2,948,103	+11.507%
2025-06-02	47.9000	49.9700	47.0700	49.7300	+3.755%	2,328,585	+16.529%
2025-05-30	48.0500	48.8450	47.5300	47.9300	-0.889%	2,652,963	+20.905%
2025-05-29	52.8600	53.1299	47.0100	48.3600	-8.253%	5,027,866	+19.830%
2025-05-28	50.0000	52.9000	49.5996	52.7100	+6.270%	6,733,509	+9.941%
2025-05-27	49.7450	49.9400	47.9500	49.6000	+1.911%	5,349,919	+16.835%
2025-05-23	49.4900	49.5100	46.3000	48.6700	-1.017%	9,532,813	+19.067%
2025-05-22	43.0700	50.0400	41.6200	49.1700	+57.042%	27,499,829	+17.856%
2025-05-21	33.2800	33.4800	31.2800	31.3100	-8.343%	4,740,938	+85.085%
2025-05-20	34.3600	35.2900	34.1100	34.1600	-0.640%	2,429,003	+69.643%
2025-05-19	34.2800	35.0000	34.0900	34.3800	-1.856%	3,283,115	+68.557%
2025-05-16	34.6600	35.6200	34.6600	35.0300	+1.772%	2,399,870	+65.430%
2025-05-15	32.6000	34.4700	32.5600	34.4200	+5.196%	2,032,597	+68.361%
2025-05-14	33.0000	33.2927	32.2300	32.7200	-1.535%	1,914,297	+77.109%
2025-05-13	33.7200	34.0550	32.9900	33.2300	-0.449%	1,777,617	+74.391%
2025-05-12	32.6900	33.5000	32.4900	33.3800	+8.096%	2,963,980	+73.607%
2025-05-09	31.5000	31.8700	30.8400	30.8800	-1.625%	2,267,537	+87.662%
2025-05-08	31.7000	32.0200	31.0600	31.3900	+0.096%	1,732,937	+84.613%
2025-05-07	31.7000	32.3500	31.2600	31.3600	-0.286%	1,729,587	+84.790%
2025-05-06	31.2600	32.1200	31.0900	31.4500	-1.132%	1,952,508	+84.261%
2025-05-05	33.2500	33.2500	31.7650	31.8100	-4.789%	2,005,504	+82.175%
2025-05-02	33.5900	34.2800	33.1500	33.4100	+1.335%	1,686,122	+73.451%
2025-05-01	32.9100	33.6400	32.6100	32.9700	+0.764%	1,806,439	+75.766%
2025-04-30	33.0100	33.0100	31.8000	32.7200	-1.771%	1,398,450	+77.109%
2025-04-29	32.3300	33.3400	31.8900	33.3100	+2.084%	1,517,968	+73.972%
2025-04-28	32.8800	33.3000	32.1700	32.6300	-0.760%	1,163,974	+77.597%
2025-04-25	32.5000	33.0800	32.3100	32.8800	-0.182%	1,289,481	+76.247%
2025-04-24	32.6800	33.1400	31.5000	32.9400	+0.611%	1,608,347	+75.926%
2025-04-23	34.0600	34.6000	32.3500	32.7400	-0.607%	2,124,868	+77.001%
2025-04-22	33.1300	33.6300	32.5850	32.9400	+0.919%	1,705,841	+75.926%
2025-04-21	31.5600	32.7300	30.9700	32.6400	+2.416%	1,998,794	+77.543%
2025-04-17	31.0400	32.1700	30.4800	31.8700	+3.206%	1,617,639	+81.832%
2025-04-16	32.1800	32.6050	30.6800	30.8800	-4.662%	1,728,812	+87.662%
2025-04-15	32.8300	33.5600	32.2600	32.3900	-1.490%	1,410,104	+78.913%
2025-04-14	32.9700	33.0500	31.7550	32.8800	+1.922%	1,837,602	+76.247%
2025-04-11	31.7400	32.6400	30.6400	32.2600	+0.280%	2,917,741	+79.634%
2025-04-10	32.6700	32.6700	30.7912	32.1700	-3.884%	2,899,558	+80.137%
2025-04-09	29.9900	34.3000	28.8901	33.4700	+10.426%	4,282,362	+73.140%
2025-04-08	33.3800	33.8800	30.1700	30.3100	-6.537%	3,408,609	+91.191%
2025-04-07	33.8800	35.2200	31.7600	32.4300	-7.369%	4,345,078	+78.693%
2025-04-04	35.7900	36.9176	34.4800	35.0100	-4.397%	3,182,279	+65.524%
2025-04-03	38.0000	39.1800	36.4000	36.6200	-6.867%	3,571,030	+58.247%
2025-04-02	38.4500	39.7600	38.3500	39.3200	+0.769%	2,069,737	+47.380%
2025-04-01	38.8700	39.8000	38.5800	39.0200	-0.485%	2,000,291	+48.514%
2025-03-31	38.3600	39.6500	38.2500	39.2100	+0.668%	2,384,676	+47.794%
2025-03-28	40.0000	40.4725	38.3900	38.9500	-3.517%	2,757,526	+48.780%
2025-03-27	37.9300	41.6700	37.7500	40.3700	+6.742%	4,834,540	+43.547%
2025-03-26	37.6100	38.2700	37.0300	37.8200	+0.746%	1,478,116	+53.226%
2025-03-25	38.6500	38.6500	37.3800	37.5400	-2.721%	1,241,240	+54.369%
2025-03-24	37.6600	38.8100	37.6300	38.5900	+3.017%	1,676,739	+50.168%
2025-03-21	37.3300	37.9800	37.0950	37.4600	-0.478%	1,822,234	+54.698%
2025-03-20	36.6400	38.3690	36.3100	37.6400	+1.950%	1,667,517	+53.959%
2025-03-19	37.9400	38.3800	36.7501	36.9200	-2.121%	1,745,485	+56.961%
2025-03-18	37.6400	38.2500	37.0400	37.7200	-0.317%	1,523,497	+53.632%
2025-03-17	37.4800	38.3300	37.0000	37.8400	+0.665%	1,759,774	+53.145%
2025-03-14	38.3800	38.7250	37.1700	37.5900	-1.442%	1,904,115	+54.163%
2025-03-13	37.6050	38.5500	37.1600	38.1400	+1.490%	2,304,317	+51.940%
2025-03-12	36.6800	37.7400	35.6400	37.5800	+2.903%	2,457,089	+54.204%
2025-03-11	37.3800	38.1982	36.3450	36.5200	-0.164%	3,021,421	+58.680%
2025-03-10	35.3100	37.7700	35.2500	36.5800	+3.421%	4,262,113	+58.420%
2025-03-07	33.5000	35.6000	33.0753	35.3700	+5.174%	3,412,152	+63.839%
2025-03-06	34.0600	35.2100	33.5200	33.6300	-2.096%	3,175,739	+72.316%
2025-03-05	34.5000	35.1800	33.9400	34.3500	-0.665%	3,483,394	+68.705%
2025-03-04	34.7500	35.8100	34.5700	34.5800	-2.344%	2,979,937	+67.582%
2025-03-03	37.1100	37.2200	35.0200	35.4100	-4.038%	3,319,767	+63.654%
2025-02-28	37.0000	38.0800	36.1700	36.9000	-0.162%	3,121,889	+57.046%
2025-02-27	37.7600	38.6900	36.4300	36.9600	-1.963%	4,857,594	+56.791%
2025-02-26	43.5000	44.0100	37.0514	37.7000	-17.829%	8,842,405	+53.714%
2025-02-25	43.1400	46.0700	42.8000	45.8800	+7.171%	4,183,107	+26.308%
2025-02-24	43.4400	44.4100	42.5600	42.8100	-1.450%	2,769,625	+35.366%
2025-02-21	45.0400	45.2699	42.7000	43.4400	-2.030%	2,481,304	+33.402%
2025-02-20	44.6500	44.8000	43.4200	44.3400	+0.045%	1,923,194	+30.695%
2025-02-19	44.2300	45.1400	44.0400	44.3200	-0.561%	1,875,461	+30.754%
2025-02-18	47.7700	47.8000	44.5700	44.5700	-6.894%	3,090,384	+30.020%
2025-02-14	49.0000	49.0150	47.4900	47.8700	-1.482%	1,163,642	+21.057%
2025-02-13	48.6400	49.3700	47.6100	48.5900	+2.316%	2,184,224	+19.263%
2025-02-12	45.9800	47.5200	45.6300	47.4900	+1.043%	1,641,090	+22.026%
2025-02-11	45.0600	47.0400	44.5000	47.0000	+3.890%	1,787,456	+23.298%
2025-02-10	46.0600	46.7400	45.1755	45.2400	-1.545%	1,836,164	+28.095%
2025-02-07	48.6600	48.8600	45.9000	45.9500	-5.994%	1,882,220	+26.115%
2025-02-06	49.7300	50.4199	48.7300	48.8800	-0.245%	1,246,724	+18.556%
2025-02-05	49.5800	50.4000	48.7300	49.0000	-1.150%	1,011,018	+18.265%
2025-02-04	48.5600	49.9600	48.5300	49.5700	+2.842%	1,381,764	+16.905%
2025-02-03	47.1400	48.7800	46.2200	48.2000	-0.619%	1,420,302	+20.228%
2025-01-31	49.5500	49.8899	48.0200	48.5000	-2.591%	1,522,552	+19.485%
2025-01-30	49.2400	50.5900	49.0900	49.7900	+2.154%	1,862,377	+16.389%
2025-01-29	48.8000	49.2650	48.2100	48.7400	-0.041%	1,166,503	+18.896%
2025-01-28	49.2100	49.5000	48.0100	48.7600	-0.935%	1,104,891	+18.847%
2025-01-27	48.3500	49.3800	47.9941	49.2200	+1.610%	1,767,234	+17.737%
2025-01-24	47.3600	48.5800	47.0250	48.4400	+2.259%	1,299,236	+19.633%
2025-01-23	46.4800	48.1700	46.2900	47.3700	+1.915%	1,673,673	+22.335%
2025-01-22	46.1100	47.1899	45.7300	46.4800	+0.650%	1,380,497	+24.677%
2025-01-21	45.9700	46.8370	45.5100	46.1800	+0.588%	1,669,820	+25.487%
2025-01-17	46.1600	47.1900	45.8900	45.9100	+0.394%	1,323,792	+26.225%

document.getElementById("k627tm").onerror = function(){this.style.display='none';}; .dark-mode .jx8nVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jx8nVQ{ color: #333333; background-color: white; border: 2px solid #333333; }AAPADVANCE AUTO PARTS INCstock NYSE

AAP
ADVANCE AUTO PARTS INC
stock NYSE