AAP (Advance Auto Parts Inc) - Sector: Consumer Services / Industry: Other Specialty Stores



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 159.10 157.00 154.85 159.32 1.1598% 2.5129% 2.8057% 984,634 $154,587,538
2019-09-12 160.00 155.20 155.08 160.15 -2.3039% 0.7176% 3.1658% 1,163,200 $180,528,640
2019-09-11 154.96 158.86 154.68 158.89 2.6891% 0.1681% 2.6496% 1,180,100 $187,470,686
2019-09-10 147.37 154.70 146.79 155.38 4.9312% -0.0407% 5.5284% 1,403,200 $217,075,039
2019-09-09 147.40 147.43 145.57 147.81 0.1494% 0.1291% 1.5155% 1,039,700 $153,282,971
2019-09-06 146.89 147.21 146.32 147.67 0.4504% 0.232% 0.9142% 818,200 $120,447,222
2019-09-05 143.08 146.55 143.07 147.12 3.2842% 0.8387% 2.7529% 770,600 $112,931,430
2019-09-04 141.57 141.89 138.51 142.31 1.0901% 0.8621% 2.6702% 1,235,200 $175,262,527
2019-09-03 137.19 140.36 136.77 140.43 1.747% -0.5509% 2.6063% 1,002,500 $140,710,900
2019-08-30 138.70 137.95 137.45 139.82 -0.0869% 0.4563% 1.695% 721,300 $99,503,334
2019-08-29 138.04 138.07 137.78 140.74 0.9579% 0.9359% 2.1032% 1,203,800 $166,208,666
2019-08-28 134.30 136.76 133.30 137.56 1.3863% -0.4374% 3.0968% 1,800,700 $246,263,731
2019-08-27 135.82 134.89 134.87 137.13 -0.0815% 0.6074% 1.6481% 746,800 $100,735,851
2019-08-26 135.62 135.00 132.89 135.70 -0.037% 0.4221% 2.0707% 901,000 $121,635,000
2019-08-23 136.57 135.05 134.45 138.19 -1.7818% -0.6764% 2.7064% 1,088,000 $146,934,400
2019-08-22 136.65 137.50 136.08 138.55 0.9322% 0.3083% 1.7827% 1,306,700 $179,671,250
2019-08-21 136.56 136.23 134.70 136.75 0.6279% 0.8716% 1.4991% 1,344,700 $183,188,481
2019-08-20 136.44 135.38 135.30 137.85 -0.7114% 0.066% 1.8498% 997,300 $135,014,474
2019-08-19 138.00 136.35 135.22 138.26 -0.1757% 1.0323% 2.1988% 1,287,800 $175,591,530
2019-08-16 137.73 136.59 135.46 139.69 -0.6618% 0.1673% 3.0281% 1,277,800 $174,534,702
2019-08-15 137.21 137.50 135.46 138.27 0.74% 0.5275% 2.0323% 1,960,500 $269,568,750
2019-08-14 138.24 136.49 135.44 140.46 -4.0357% -2.8053% 3.5714% 2,424,500 $330,920,005
2019-08-13 130.80 142.23 130.09 144.06 0.0492% -7.991% 9.6967% 5,903,800 $839,697,473
2019-08-12 143.40 142.16 140.81 145.35 -1.5035% -0.6444% 3.1268% 1,681,100 $238,985,176
2019-08-09 144.54 144.33 143.21 146.94 -0.0692% 0.0762% 2.5385% 1,332,600 $192,334,158
2019-08-08 144.90 144.43 144.08 146.62 0.2708% 0.5971% 1.7306% 1,291,600 $186,545,788
2019-08-07 144.41 144.04 142.21 145.31 -1.0986% -0.8445% 2.1334% 1,524,000 $219,516,960
2019-08-06 143.09 145.64 141.63 146.11 1.7323% -0.0489% 3.068% 1,594,000 $232,150,159
2019-08-05 142.95 143.16 139.96 143.40 -1.7972% -1.9413% 2.3989% 1,604,800 $229,743,168
2019-08-02 149.60 145.78 145.71 150.04 -2.7809% -0.2334% 2.8859% 1,212,700 $176,787,406
2019-08-01 150.52 149.95 149.72 153.51 -0.458% -0.0797% 2.4718% 1,460,300 $218,971,984
2019-07-31 151.65 150.64 149.71 152.48 -0.7642% -0.0988% 1.8166% 1,057,100 $159,241,544
2019-07-30 152.52 151.80 150.91 154.66 -0.8102% -0.3398% 2.4247% 872,900 $132,506,220
2019-07-29 152.29 153.04 150.94 153.42 0.2752% -0.2162% 1.6165% 782,500 $119,753,800
2019-07-26 150.10 152.62 149.50 152.84 1.7263% 0.0467% 2.1823% 881,500 $134,534,530
2019-07-25 156.90 150.03 149.94 158.21 -5.3438% -1.0095% 5.2272% 1,703,200 $255,531,096
2019-07-24 157.64 158.50 157.07 159.22 0.5455% 0% 1.3503% 865,500 $137,181,750
2019-07-23 159.49 157.64 155.35 159.90 -0.793% 0.3713% 2.8446% 894,500 $141,008,980
2019-07-22 157.28 158.90 157.24 160.17 1.2553% 0.223% 1.8293% 840,800 $133,603,120
2019-07-19 158.09 156.93 156.14 158.73 -0.6143% 0.1203% 1.6317% 965,300 $151,484,529
2019-07-18 154.75 157.90 152.33 158.09 0.1459% -1.852% 3.6435% 1,126,900 $177,937,510
2019-07-17 161.15 157.67 156.35 161.41 -2.5284% -0.3771% 3.1349% 1,116,100 $175,975,487
2019-07-16 158.87 161.76 158.87 162.71 1.7871% -0.0315% 2.3571% 763,600 $123,519,936
2019-07-15 159.01 158.92 156.63 159.14 0.2144% 0.2712% 1.5772% 487,600 $77,489,392
2019-07-12 156.24 158.58 155.89 159.11 1.4652% -0.032% 2.0238% 648,600 $102,854,988
2019-07-11 155.86 156.29 155.08 157.52 -0.0895% -0.3644% 1.549% 970,300 $151,648,187
2019-07-10 155.59 156.43 154.59 156.81 0.5981% 0.0579% 1.4157% 833,700 $130,415,691
2019-07-09 157.77 155.50 154.03 158.88 -1.7005% -0.2655% 3.0526% 1,040,700 $161,828,850
2019-07-08 160.60 158.19 158.11 163.22 -1.5129% -0.0125% 3.1335% 1,588,100 $251,221,539
2019-07-05 160.14 160.62 159.25 161.01 -0.0062% -0.305% 1.0931% 604,400 $97,078,728
2019-07-03 159.51 160.63 158.67 161.63 0.5257% -0.1752% 1.8313% 588,400 $94,514,692
2019-07-02 157.00 159.79 156.31 160.49 2.0436% 0.2618% 2.6014% 1,394,000 $222,747,260
2019-07-01 155.71 156.59 155.57 158.45 1.5895% 1.0186% 1.8176% 1,151,500 $180,313,385
2019-06-28 151.98 154.14 151.40 154.45 1.6017% 0.178% 1.9747% 950,000 $146,433,000
2019-06-27 150.09 151.71 149.17 153.03 1.1872% 0.1067% 2.5224% 1,028,900 $156,094,419
2019-06-26 153.69 149.93 149.20 153.92 -2.9579% -0.5243% 3.0665% 1,237,800 $185,583,354
2019-06-25 152.94 154.50 151.92 156.22 1.4245% 0.4025% 2.7525% 1,346,800 $208,080,600
2019-06-24 153.86 152.33 151.66 153.86 -0.5938% 0.4046% 1.4299% 1,134,100 $172,757,453
2019-06-21 153.61 153.24 151.76 154.11 -0.0196% 0.2218% 1.5216% 1,054,200 $161,545,608
2019-06-20 154.32 153.27 151.27 154.95 -0.3252% 0.3577% 2.375% 874,700 $134,065,269
2019-06-19 154.87 153.77 152.12 155.06 -0.6846% 0.0258% 1.8961% 1,092,600 $168,009,102
2019-06-18 152.42 154.83 152.32 155.05 2.0364% 0.4481% 1.7607% 1,194,500 $184,944,435
2019-06-17 152.52 151.74 151.66 153.84 -0.0395% 0.4743% 1.4139% 694,300 $105,353,082
2019-06-14 150.69 151.80 150.31 152.68 0.7901% 0.0531% 1.5523% 769,100 $116,749,380
2019-06-13 150.66 150.61 150.19 152.70 0.0465% 0.0797% 1.6437% 814,800 $122,717,028
2019-06-12 152.09 150.54 149.03 152.68 -1.0712% -0.0526% 2.3906% 796,500 $119,905,110
2019-06-11 153.76 152.17 150.32 153.84 -0.8794% 0.1563% 2.2881% 1,469,200 $223,568,163
2019-06-10 156.36 153.52 152.13 157.70 -1.178% 0.6501% 3.532% 1,046,900 $160,720,088
2019-06-07 155.10 155.35 154.57 157.13 0.2905% 0.1291% 1.6292% 663,300 $103,043,655
2019-06-06 154.64 154.90 153.42 155.40 0.1876% 0.0194% 1.2741% 919,500 $142,430,550
2019-06-05 155.26 154.61 152.64 156.02 0% 0.4204% 2.1664% 1,093,000 $168,988,730
2019-06-04 154.56 154.61 153.76 155.82 0.9401% 0.9075% 1.3252% 1,008,300 $155,893,263
2019-06-03 154.41 153.17 151.83 154.49 -1.1806% -0.3806% 1.7218% 1,104,200 $169,130,314
2019-05-31 156.00 155.00 154.40 156.63 -2.7543% -2.1269% 1.4237% 1,487,200 $230,516,000
2019-05-30 156.79 159.39 156.43 160.58 2.3174% 0.6484% 2.5815% 1,080,200 $172,173,078
2019-05-29 154.18 155.78 151.57 156.07 0.7893% -0.2459% 2.8833% 1,665,200 $259,404,856
2019-05-28 158.23 154.56 154.56 159.25 -2.2329% 0.0886% 2.9451% 1,207,500 $186,631,200
2019-05-24 159.72 158.09 155.48 160.41 -1.0701% -0.0501% 3.0716% 2,127,800 $336,383,902
2019-05-23 165.58 159.80 158.55 167.00 -3.9028% -0.427% 5.0599% 2,600,200 $415,511,960
2019-05-22 165.69 166.29 164.60 170.99 3.0936% 2.7216% 3.7371% 3,608,400 $600,040,836
2019-05-21 159.02 161.30 156.65 161.72 1.6768% 0.2395% 3.135% 1,821,300 $293,775,690
2019-05-20 157.35 158.64 157.20 160.19 0.4241% -0.3925% 1.8665% 1,714,600 $272,004,144
2019-05-17 155.92 157.97 155.68 159.67 0.4387% -0.8647% 2.502% 1,146,200 $181,065,214
2019-05-16 155.80 157.28 154.12 158.67 0.9305% -0.0193% 2.8657% 1,264,500 $198,880,560
2019-05-15 154.84 155.83 153.25 155.95 0.0514% -0.5843% 1.7313% 783,000 $122,014,890
2019-05-14 154.57 155.75 153.10 156.89 0.2446% -0.5149% 2.4163% 1,216,000 $189,392,000
2019-05-13 155.13 155.37 153.41 156.00 -1.7392% -1.891% 1.6603% 1,395,400 $216,803,298
2019-05-10 159.24 158.12 154.49 159.24 -1.107% -0.4065% 2.9829% 813,300 $128,598,996
2019-05-09 157.32 159.89 156.20 160.01 0.8007% -0.8196% 2.3807% 883,600 $141,278,804
2019-05-08 160.12 158.62 157.73 160.45 -1.2698% -0.3361% 1.6951% 586,200 $92,983,044
2019-05-07 161.09 160.66 159.65 162.59 -0.821% -0.5556% 1.8082% 1,069,400 $171,809,804
2019-05-06 161.06 161.99 159.83 163.56 -0.784% -1.3536% 2.2805% 1,218,600 $197,401,014
2019-05-03 167.05 163.27 163.19 167.39 -2.1046% 0.1619% 2.5091% 760,200 $124,117,854
2019-05-02 164.05 166.78 163.30 167.21 1.8006% 0.1343% 2.3372% 1,154,500 $192,547,510
2019-05-01 166.13 163.83 163.67 166.66 -1.4971% -0.1149% 1.7935% 923,200 $151,247,856
2019-04-30 167.41 166.32 165.25 168.71 -0.2698% 0.3838% 2.0509% 872,200 $145,064,304
2019-04-29 169.94 166.77 166.64 170.56 -2.0095% -0.1469% 2.3006% 811,000 $135,250,470
2019-04-26 170.31 170.19 168.17 170.73 -0.2637% -0.1934% 1.4994% 690,700 $117,550,233
2019-04-25 169.80 170.64 165.87 171.57 -0.7099% -1.1987% 3.3223% 1,265,000 $215,859,599
2019-04-24 173.29 171.86 171.76 173.93 0% 0% 0% 915,700 $157,372,202