Advance Auto Parts

AAP
🏛️ usa →
62.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 145.55 147.45 145.02 147.03 1.0M
2022-12-29 146.11 146.90 145.67 146.31 0.7M
2022-12-28 144.95 146.60 144.33 145.30 0.7M
2022-12-27 143.28 145.08 141.83 145.02 0.7M
2022-12-23 141.90 143.59 141.51 143.28 0.5M
2022-12-22 140.54 142.35 138.52 142.08 0.7M
2022-12-21 140.24 142.35 139.20 142.29 0.7M
2022-12-20 140.00 141.49 138.89 139.38 0.8M
2022-12-19 140.75 142.41 140.19 140.90 0.9M
2022-12-16 141.44 142.33 138.79 140.16 1.6M
2022-12-15 140.86 143.41 140.13 143.23 1.1M
2022-12-14 144.99 145.93 141.88 143.46 1.3M
2022-12-13 148.85 149.07 144.94 145.68 1.1M
2022-12-12 145.87 146.56 143.83 145.93 0.9M
2022-12-09 145.23 147.56 144.92 145.90 0.8M
2022-12-08 146.37 148.53 146.07 146.59 0.8M
2022-12-07 145.15 148.14 144.75 146.65 1.5M
2022-12-06 147.96 148.97 143.72 145.53 1.3M
2022-12-05 151.79 152.80 147.95 148.36 1.0M
2022-12-02 150.08 153.14 147.76 153.03 1.3M
2022-12-01 151.80 152.94 149.57 151.30 0.9M
2022-11-30 147.34 151.00 145.14 150.99 1.3M
2022-11-29 150.34 150.67 146.50 147.93 1.1M
2022-11-28 149.20 152.16 148.67 150.62 1.1M
2022-11-25 150.76 150.78 148.35 150.00 0.6M
2022-11-23 149.55 150.89 148.95 150.55 1.8M
2022-11-22 149.52 151.40 148.50 149.55 1.6M
2022-11-21 147.61 150.01 146.37 148.24 1.6M
2022-11-18 149.68 150.27 145.59 147.50 1.7M
2022-11-17 153.10 153.75 147.48 148.31 2.5M
2022-11-16 155.00 161.73 150.35 156.24 5.4M
2022-11-15 184.53 185.94 178.33 183.94 1.6M
2022-11-14 186.97 189.74 183.65 183.78 0.9M
2022-11-11 183.29 187.58 180.40 186.39 0.8M
2022-11-10 180.80 185.27 180.80 183.53 1.0M
2022-11-09 181.35 182.07 175.24 175.35 0.9M
2022-11-08 184.26 184.73 180.09 182.64 0.6M
2022-11-07 181.69 183.45 178.13 183.09 0.8M
2022-11-04 185.99 185.99 178.10 181.07 0.8M
2022-11-03 185.59 186.40 183.09 184.24 0.9M
2022-11-02 189.21 194.35 186.74 186.89 1.0M
2022-11-01 191.18 191.21 188.38 189.28 0.5M
2022-10-31 190.61 192.81 189.46 189.92 0.7M
2022-10-28 188.19 190.99 186.74 190.67 0.5M
2022-10-27 184.39 189.84 183.94 188.08 1.1M
2022-10-26 182.28 183.90 179.54 181.81 0.6M
2022-10-25 177.05 181.85 175.14 181.40 0.7M
2022-10-24 173.50 176.67 173.05 176.62 0.8M
2022-10-21 170.59 172.78 169.50 171.34 0.8M
2022-10-20 172.39 173.86 169.40 170.28 0.6M
2022-10-19 171.81 174.18 170.18 171.25 0.9M
2022-10-18 173.23 175.56 172.40 174.73 0.7M
2022-10-17 170.70 172.15 169.11 169.86 1.0M
2022-10-14 172.48 173.32 168.20 168.57 0.6M
2022-10-13 166.84 173.22 165.98 171.58 0.7M
2022-10-12 169.28 170.79 167.52 169.32 0.7M
2022-10-11 166.41 171.43 165.99 168.86 1.0M
2022-10-10 162.02 166.86 160.84 166.25 0.7M
2022-10-07 163.97 164.03 160.10 161.32 0.6M
2022-10-06 167.80 168.61 164.77 165.14 0.7M
2022-10-05 166.27 169.60 164.96 167.64 0.7M
2022-10-04 165.55 168.13 165.32 167.83 0.7M
2022-10-03 157.25 163.98 157.22 163.37 0.9M
2022-09-30 159.00 159.20 154.46 156.34 0.6M
2022-09-29 160.86 161.54 158.73 159.66 0.4M
2022-09-28 161.08 164.44 159.49 163.32 0.7M
2022-09-27 159.19 162.17 157.83 159.31 0.8M
2022-09-26 160.89 161.80 157.16 157.68 0.9M
2022-09-23 162.45 163.49 157.79 160.50 1.0M
2022-09-22 164.78 165.17 162.92 164.11 0.9M
2022-09-21 167.78 169.43 165.44 165.50 0.6M
2022-09-20 166.24 167.10 164.24 165.87 0.7M
2022-09-19 167.44 169.68 165.01 168.18 1.0M
2022-09-16 166.80 169.56 165.78 166.80 1.6M
2022-09-15 169.30 170.58 166.62 167.62 1.1M
2022-09-14 173.51 174.05 168.08 170.04 1.0M
2022-09-13 177.59 179.20 172.62 172.83 1.0M
2022-09-12 182.00 183.63 180.54 181.49 0.7M
2022-09-09 180.30 181.96 179.85 180.65 0.5M
2022-09-08 177.67 180.59 177.00 180.29 0.7M
2022-09-07 173.91 178.73 173.61 178.30 0.6M
2022-09-06 172.29 174.78 170.69 173.34 0.9M
2022-09-02 174.03 175.08 170.73 171.73 0.6M
2022-09-01 168.00 172.54 167.57 172.15 0.9M
2022-08-31 170.23 171.74 168.26 168.64 0.9M
2022-08-30 171.00 171.45 168.04 170.47 0.9M
2022-08-29 171.69 173.10 169.25 170.54 1.0M
2022-08-26 181.27 181.42 173.57 173.59 0.9M
2022-08-25 179.85 181.34 177.59 180.99 1.0M
2022-08-24 182.79 185.00 176.75 179.91 3.6M
2022-08-23 199.53 200.49 197.75 199.05 1.0M
2022-08-22 204.99 204.99 198.22 198.48 0.8M
2022-08-19 206.06 207.18 205.14 207.02 0.6M
2022-08-18 209.78 210.23 205.77 207.49 0.5M
2022-08-17 207.94 211.86 206.67 209.98 0.5M
2022-08-16 205.59 212.25 205.59 209.60 0.8M
2022-08-15 201.93 205.43 201.03 205.33 0.5M
2022-08-12 197.54 202.58 197.18 202.53 0.5M
2022-08-11 196.79 197.97 196.06 197.42 0.4M
2022-08-10 196.25 196.40 193.40 194.69 0.6M
2022-08-09 194.31 194.72 191.69 191.77 0.4M
2022-08-08 194.64 197.00 193.88 194.29 0.5M
2022-08-05 190.00 193.54 189.82 193.42 0.4M
2022-08-04 194.80 195.90 191.51 191.56 0.5M
2022-08-03 196.36 197.26 192.83 195.27 0.5M
2022-08-02 195.73 196.25 193.56 195.02 0.5M
2022-08-01 192.30 196.71 192.01 195.99 0.5M
2022-07-29 191.27 194.20 189.28 193.62 0.5M
2022-07-28 185.33 191.44 182.57 191.03 0.8M
2022-07-27 183.41 186.02 179.15 185.91 0.9M
2022-07-26 186.00 186.39 182.50 182.87 0.7M
2022-07-25 191.85 192.06 188.79 189.63 0.4M
2022-07-22 191.83 193.03 190.60 191.23 0.5M
2022-07-21 191.58 192.00 187.24 189.83 0.8M
2022-07-20 191.57 192.83 188.29 192.66 0.5M
2022-07-19 188.30 190.92 186.38 190.65 0.6M
2022-07-18 190.00 191.01 184.89 185.27 0.9M
2022-07-15 188.19 190.00 186.27 188.71 0.7M
2022-07-14 182.41 186.37 182.00 186.01 0.7M
2022-07-13 181.99 186.45 180.90 185.34 0.7M
2022-07-12 181.76 186.40 181.76 183.84 0.8M
2022-07-11 182.90 183.62 180.62 181.75 0.6M
2022-07-08 184.24 185.59 182.31 182.90 0.4M
2022-07-07 182.54 184.69 180.85 183.99 0.5M
2022-07-06 182.45 183.75 179.02 181.77 0.7M
2022-07-05 172.35 182.43 172.09 182.31 1.1M
2022-07-01 173.40 177.66 172.13 173.64 0.8M
2022-06-30 175.00 175.77 171.91 173.09 1.0M
2022-06-29 179.70 180.10 175.67 176.72 1.0M
2022-06-28 184.72 186.23 177.93 178.75 0.7M
2022-06-27 184.18 186.00 182.13 183.63 0.5M
2022-06-24 179.19 183.78 178.65 183.10 1.0M
2022-06-23 176.34 179.04 175.13 178.63 0.6M
2022-06-22 170.75 175.61 170.12 174.66 0.9M
2022-06-21 169.75 173.02 167.94 171.73 0.8M
2022-06-17 165.21 169.58 164.00 167.81 1.2M
2022-06-16 167.92 168.42 164.24 165.45 0.8M
2022-06-15 172.12 173.64 169.00 172.29 0.9M
2022-06-14 172.13 173.72 169.59 171.48 0.9M
2022-06-13 174.00 175.83 171.33 172.19 1.2M
2022-06-10 181.57 183.31 178.81 179.43 0.6M
2022-06-09 184.86 187.94 184.17 184.66 0.6M
2022-06-08 185.25 188.93 184.20 185.12 0.6M
2022-06-07 187.96 189.38 185.46 186.84 1.1M
2022-06-06 191.71 191.88 188.79 190.74 0.4M
2022-06-03 189.77 191.33 188.97 190.73 0.5M
2022-06-02 188.45 191.25 185.90 191.09 0.7M
2022-06-01 191.62 192.04 187.29 187.66 0.7M
2022-05-31 191.23 191.80 188.25 189.86 1.0M
2022-05-27 190.74 194.83 190.66 193.05 0.7M
2022-05-26 186.45 191.55 184.98 190.90 1.3M
2022-05-25 177.61 187.26 177.23 185.31 1.5M
2022-05-24 175.31 182.73 172.86 180.23 2.1M
2022-05-23 182.07 184.71 176.78 183.24 1.6M
2022-05-20 197.55 197.55 176.72 181.89 1.9M
2022-05-19 194.60 199.89 191.67 196.07 0.7M
2022-05-18 212.86 212.86 192.42 195.50 1.4M
2022-05-17 215.46 217.35 211.82 216.26 0.7M
2022-05-16 210.57 215.75 208.59 213.69 0.5M
2022-05-13 208.89 215.73 208.80 211.21 0.6M
2022-05-12 201.07 209.55 200.53 208.90 1.1M
2022-05-11 202.45 205.30 199.69 201.07 0.5M
2022-05-10 204.79 205.27 199.40 202.90 0.7M
2022-05-09 200.63 205.43 198.19 202.64 0.5M
2022-05-06 200.25 203.86 196.68 202.86 0.8M
2022-05-05 206.84 207.49 198.62 201.33 0.8M
2022-05-04 200.95 207.96 198.00 207.63 0.9M
2022-05-03 200.68 201.83 196.36 199.92 0.9M
2022-05-02 200.49 202.86 197.11 200.49 0.7M
2022-04-29 208.57 209.80 198.82 199.63 0.9M
2022-04-28 218.49 218.49 204.08 209.39 2.0M
2022-04-27 224.46 227.74 223.28 224.88 1.1M
2022-04-26 222.37 226.43 221.19 223.44 0.8M
2022-04-25 217.73 224.31 216.63 223.87 0.8M
2022-04-22 224.47 224.47 218.15 218.39 0.5M
2022-04-21 230.55 231.43 225.25 225.56 0.4M
2022-04-20 224.96 229.72 224.40 228.02 0.6M
2022-04-19 218.84 223.60 218.84 222.90 0.6M
2022-04-18 217.38 221.44 217.38 218.25 0.6M
2022-04-14 221.00 222.96 218.38 218.68 0.5M
2022-04-13 221.72 223.08 219.48 220.58 0.8M
2022-04-12 222.16 224.86 220.19 221.88 0.8M
2022-04-11 225.74 228.34 220.48 220.97 0.6M
2022-04-08 217.53 227.54 216.21 225.74 1.1M
2022-04-07 211.61 218.78 210.88 217.58 0.7M
2022-04-06 210.01 213.58 209.01 212.83 0.6M
2022-04-05 210.92 212.83 208.74 211.73 0.6M
2022-04-04 207.53 212.30 205.94 211.92 0.7M
2022-04-01 207.76 209.28 206.24 207.48 0.7M
2022-03-31 211.22 211.22 206.91 206.96 0.7M
2022-03-30 214.17 214.17 211.66 211.82 0.7M
2022-03-29 212.58 216.39 212.13 215.45 0.6M
2022-03-28 215.92 215.92 210.07 210.49 0.7M
2022-03-25 216.13 216.27 211.72 215.58 0.8M
2022-03-24 213.72 215.68 212.32 214.67 0.8M
2022-03-23 208.85 214.29 207.17 213.34 1.0M
2022-03-22 207.79 211.58 204.92 209.40 1.2M
2022-03-21 206.40 207.26 203.27 205.75 0.9M
2022-03-18 206.04 207.69 200.73 206.34 1.7M
2022-03-17 204.58 208.31 203.02 208.18 0.8M
2022-03-16 205.37 208.90 203.07 207.52 1.2M
2022-03-15 201.24 204.95 199.51 204.27 0.8M
2022-03-14 202.71 204.00 197.28 199.17 1.2M
2022-03-11 205.58 207.50 203.86 204.08 0.5M
2022-03-10 202.02 205.39 201.00 204.92 0.6M
2022-03-09 205.49 207.11 202.43 204.88 0.8M
2022-03-08 202.98 205.20 198.26 200.58 1.0M
2022-03-07 206.38 207.06 200.49 201.31 1.3M
2022-03-04 205.67 208.10 202.48 206.62 0.8M
2022-03-03 209.75 210.57 205.66 208.27 1.1M
2022-03-02 203.35 210.75 201.35 209.07 1.1M
2022-03-01 204.23 209.65 198.45 201.17 1.1M
2022-02-28 202.00 204.82 200.03 204.48 1.0M
2022-02-25 201.90 206.17 200.01 205.57 0.7M
2022-02-24 192.13 202.04 190.79 200.81 1.3M
2022-02-23 207.80 208.10 195.75 196.80 1.5M
2022-02-22 217.90 217.95 204.97 206.76 1.3M
2022-02-18 219.84 221.50 217.08 218.80 0.9M
2022-02-17 222.37 223.01 219.69 220.41 1.0M
2022-02-16 221.27 225.78 218.88 222.39 1.2M
2022-02-15 216.38 225.25 214.40 222.60 2.3M
2022-02-14 222.99 225.84 220.08 224.28 1.5M
2022-02-11 224.58 226.88 221.09 222.94 1.0M
2022-02-10 223.12 229.32 221.36 222.73 1.9M
2022-02-09 231.92 234.23 230.42 232.18 0.5M
2022-02-08 226.70 231.57 226.06 230.20 0.6M
2022-02-07 228.44 228.97 223.93 225.94 0.7M
2022-02-04 231.53 231.63 223.34 226.99 0.7M
2022-02-03 235.99 235.99 232.17 232.49 0.5M
2022-02-02 235.45 237.39 232.41 236.68 0.6M
2022-02-01 231.11 235.35 229.21 234.80 0.5M
2022-01-31 226.73 231.92 226.00 231.51 0.8M
2022-01-28 223.77 228.35 222.31 228.22 0.5M
2022-01-27 227.66 229.68 224.94 225.11 0.6M
2022-01-26 232.19 232.30 223.79 225.12 0.6M
2022-01-25 229.68 232.50 226.24 230.18 0.5M
2022-01-24 221.48 233.24 221.48 232.81 0.8M
2022-01-21 229.30 230.55 224.94 226.15 0.7M
2022-01-20 236.27 237.53 228.57 229.33 0.5M
2022-01-19 239.78 242.96 234.10 234.34 0.6M
2022-01-18 238.17 239.42 234.37 237.91 1.1M
2022-01-14 238.98 241.92 237.52 239.60 0.4M
2022-01-13 241.16 244.20 240.32 241.32 0.6M
2022-01-12 233.56 238.04 233.26 237.53 0.5M
2022-01-11 234.64 234.81 230.57 232.01 0.6M
2022-01-10 237.00 237.00 231.26 234.13 0.6M
2022-01-07 239.96 242.15 237.32 238.09 0.6M
2022-01-06 237.85 242.36 236.56 241.65 0.6M
2022-01-05 237.45 244.55 236.35 236.45 0.7M
2022-01-04 236.79 240.02 236.52 237.05 0.7M
2022-01-03 240.64 242.15 234.87 236.78 0.9M