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
2025-09-29 61.55 63.53 60.51 62.95 2.4M
2025-09-26 59.59 61.35 59.33 61.00 1.1M
2025-09-25 60.15 60.46 59.29 59.83 1.1M
2025-09-24 59.89 61.38 59.15 61.05 1.4M
2025-09-23 60.14 61.25 58.53 60.11 1.8M
2025-09-22 58.88 61.24 58.83 60.16 2.2M
2025-09-19 59.99 60.26 57.66 58.70 2.5M
2025-09-18 61.99 63.05 60.03 60.12 2.2M
2025-09-17 63.19 64.70 61.66 62.68 1.6M
2025-09-16 64.52 65.21 63.15 63.23 2.3M
2025-09-15 61.25 64.56 60.88 64.17 2.3M
2025-09-12 61.75 61.82 60.43 61.09 1.5M
2025-09-11 59.94 62.27 59.57 62.20 1.3M
2025-09-10 59.32 60.35 58.93 59.13 1.3M
2025-09-09 60.81 61.17 58.14 59.54 1.5M
2025-09-08 60.48 61.55 60.13 61.00 1.2M
2025-09-05 60.45 61.18 59.79 60.44 0.9M
2025-09-04 59.16 60.23 58.64 60.06 0.9M
2025-09-03 59.25 59.56 57.88 59.08 1.4M
2025-09-02 60.04 61.00 59.23 59.57 1.5M
2025-08-29 60.88 61.44 60.25 60.99 1.1M
2025-08-28 60.80 61.40 60.05 60.52 1.1M
2025-08-27 60.05 61.23 60.03 60.77 1.1M
2025-08-26 59.54 61.23 59.37 60.19 1.7M
2025-08-25 57.56 59.95 57.37 59.48 1.5M
2025-08-22 56.19 58.47 55.57 57.79 1.3M
2025-08-21 55.56 56.34 54.23 55.60 1.2M
2025-08-20 56.27 57.18 55.77 56.56 1.2M
2025-08-19 56.58 57.48 55.85 56.32 1.4M
2025-08-18 57.11 57.47 56.09 56.60 1.7M
2025-08-15 56.85 59.21 56.34 56.84 3.4M
2025-08-14 54.00 57.64 51.96 56.85 7.3M
2025-08-13 59.10 62.36 58.92 61.81 2.5M
2025-08-12 59.69 60.89 58.82 59.11 1.4M
2025-08-11 60.00 60.50 58.46 59.36 1.6M
2025-08-08 58.43 59.10 57.47 59.08 1.1M
2025-08-07 60.61 61.40 57.91 58.34 2.2M
2025-08-06 57.09 61.19 56.53 60.43 3.1M
2025-08-05 53.64 57.53 53.58 57.09 2.8M
2025-08-04 53.49 54.04 52.83 53.53 1.5M
2025-08-01 53.00 53.56 51.84 52.71 1.9M
2025-07-31 55.46 55.85 52.91 53.07 1.9M
2025-07-30 57.43 57.50 55.02 55.83 1.8M
2025-07-29 57.51 57.51 55.81 56.74 2.3M
2025-07-28 58.13 58.81 56.47 57.50 1.9M
2025-07-25 59.90 60.25 56.34 58.68 3.1M
2025-07-24 70.00 70.00 59.30 59.65 5.2M
2025-07-23 65.69 68.26 65.11 66.50 3.8M
2025-07-22 62.96 66.48 61.80 65.63 2.9M
2025-07-21 61.88 63.62 60.50 62.80 2.0M
2025-07-18 61.61 61.62 60.67 61.13 1.4M
2025-07-17 62.77 63.46 60.91 61.08 2.8M
2025-07-16 62.83 63.18 60.36 62.29 2.2M
2025-07-15 62.82 62.96 61.39 62.40 2.0M
2025-07-14 62.31 62.33 59.00 62.01 2.6M
2025-07-11 58.84 63.26 58.69 62.56 3.2M
2025-07-10 58.35 61.88 58.27 59.60 3.4M
2025-07-09 55.98 58.48 55.75 58.37 2.2M
2025-07-08 54.33 55.85 53.06 55.71 3.1M
2025-07-07 51.03 54.34 50.80 54.22 3.0M
2025-07-03 49.46 51.94 49.20 51.62 1.9M
2025-07-02 49.85 49.96 48.46 49.01 1.9M
2025-07-01 46.40 50.75 46.10 49.47 3.7M
2025-06-30 47.27 47.27 44.81 46.49 2.8M
2025-06-27 46.71 47.46 45.85 46.50 11.3M
2025-06-26 46.72 47.07 45.05 46.28 2.6M
2025-06-25 48.31 48.31 46.21 46.68 2.6M
2025-06-24 49.91 50.00 46.73 48.26 6.0M
2025-06-23 49.35 52.03 48.86 51.93 2.3M
2025-06-20 48.79 49.53 48.43 49.42 1.8M
2025-06-18 48.34 49.47 48.23 48.55 1.8M
2025-06-17 48.23 48.78 47.80 48.23 1.6M
2025-06-16 49.00 49.32 48.03 48.46 2.1M
2025-06-13 50.06 51.00 47.95 48.47 2.1M
2025-06-12 51.02 51.74 50.49 50.81 1.8M
2025-06-11 53.31 53.60 51.43 51.52 1.8M
2025-06-10 52.84 53.30 51.45 53.25 2.2M
2025-06-09 52.90 53.32 51.40 52.10 2.1M
2025-06-06 52.84 52.94 52.01 52.50 1.5M
2025-06-05 51.79 52.68 51.51 52.32 2.0M
2025-06-04 51.91 52.20 50.86 51.68 2.0M
2025-06-03 51.01 52.54 49.80 51.97 2.9M
2025-06-02 47.90 49.97 47.07 49.73 2.3M
2025-05-30 48.05 48.85 47.53 47.93 2.7M
2025-05-29 52.86 53.13 47.01 48.36 5.0M
2025-05-28 50.00 52.90 49.60 52.71 6.7M
2025-05-27 49.75 49.94 47.95 49.60 5.3M
2025-05-23 49.49 49.51 46.30 48.67 9.5M
2025-05-22 43.07 50.04 41.62 49.17 27.5M
2025-05-21 33.28 33.48 31.28 31.31 4.7M
2025-05-20 34.36 35.29 34.11 34.16 2.4M
2025-05-19 34.28 35.00 34.09 34.38 3.3M
2025-05-16 34.66 35.62 34.66 35.03 2.4M
2025-05-15 32.60 34.47 32.56 34.42 2.0M
2025-05-14 33.00 33.29 32.23 32.72 1.9M
2025-05-13 33.72 34.06 32.99 33.23 1.8M
2025-05-12 32.69 33.50 32.49 33.38 3.0M
2025-05-09 31.50 31.87 30.84 30.88 2.3M
2025-05-08 31.70 32.02 31.06 31.39 1.7M
2025-05-07 31.70 32.35 31.26 31.36 1.7M
2025-05-06 31.26 32.12 31.09 31.45 2.0M
2025-05-05 33.25 33.25 31.77 31.81 2.0M
2025-05-02 33.59 34.28 33.15 33.41 1.7M
2025-05-01 32.91 33.64 32.61 32.97 1.8M
2025-04-30 33.01 33.01 31.80 32.72 1.4M
2025-04-29 32.33 33.34 31.89 33.31 1.5M
2025-04-28 32.88 33.30 32.17 32.63 1.2M
2025-04-25 32.50 33.08 32.31 32.88 1.3M
2025-04-24 32.68 33.14 31.50 32.94 1.6M
2025-04-23 34.06 34.60 32.35 32.74 2.1M
2025-04-22 33.13 33.63 32.59 32.94 1.7M
2025-04-21 31.56 32.73 30.97 32.64 2.0M
2025-04-17 31.04 32.17 30.48 31.87 1.6M
2025-04-16 32.18 32.61 30.68 30.88 1.7M
2025-04-15 32.83 33.56 32.26 32.39 1.4M
2025-04-14 32.97 33.05 31.76 32.88 1.8M
2025-04-11 31.74 32.64 30.64 32.26 2.9M
2025-04-10 32.67 32.67 30.79 32.17 2.9M
2025-04-09 29.99 34.30 28.89 33.47 4.3M
2025-04-08 33.38 33.88 30.17 30.31 3.4M
2025-04-07 33.88 35.22 31.76 32.43 4.3M
2025-04-04 35.79 36.92 34.48 35.01 3.2M
2025-04-03 38.00 39.18 36.40 36.62 3.6M
2025-04-02 38.45 39.76 38.35 39.32 2.1M
2025-04-01 38.87 39.80 38.58 39.02 2.0M
2025-03-31 38.36 39.65 38.25 39.21 2.4M
2025-03-28 40.00 40.47 38.39 38.95 2.8M
2025-03-27 37.93 41.67 37.75 40.37 4.8M
2025-03-26 37.61 38.27 37.03 37.82 1.5M
2025-03-25 38.65 38.65 37.38 37.54 1.3M
2025-03-24 37.66 38.81 37.63 38.59 1.7M
2025-03-21 37.33 37.98 37.10 37.46 1.9M
2025-03-20 36.64 38.37 36.31 37.64 1.7M
2025-03-19 37.94 38.38 36.75 36.92 1.8M
2025-03-18 37.64 38.25 37.04 37.72 1.5M
2025-03-17 37.48 38.33 37.00 37.84 1.8M
2025-03-14 38.38 38.73 37.17 37.59 1.9M
2025-03-13 37.61 38.55 37.16 38.14 2.4M
2025-03-12 36.68 37.74 35.64 37.58 2.5M
2025-03-11 37.38 38.20 36.35 36.52 3.1M
2025-03-10 35.31 37.77 35.25 36.58 4.3M
2025-03-07 33.50 35.60 33.08 35.37 3.5M
2025-03-06 34.06 35.21 33.52 33.63 3.2M
2025-03-05 34.50 35.18 33.94 34.35 3.9M
2025-03-04 34.75 35.81 34.57 34.58 3.0M
2025-03-03 37.11 37.22 35.02 35.41 3.4M
2025-02-28 37.00 38.08 36.17 36.90 3.4M
2025-02-27 37.76 38.69 36.43 36.96 4.9M
2025-02-26 43.50 44.01 37.05 37.70 8.8M
2025-02-25 43.14 46.07 42.80 45.88 4.2M
2025-02-24 43.44 44.41 42.56 42.81 2.8M
2025-02-21 45.04 45.27 42.70 43.44 2.5M
2025-02-20 44.65 44.80 43.42 44.34 1.9M
2025-02-19 44.23 45.14 44.04 44.32 1.9M
2025-02-18 47.77 47.80 44.57 44.57 3.3M
2025-02-14 49.00 49.02 47.49 47.87 1.2M
2025-02-13 48.64 49.37 47.61 48.59 2.2M
2025-02-12 45.98 47.52 45.63 47.49 1.7M
2025-02-11 45.06 47.04 44.50 47.00 1.8M
2025-02-10 46.06 46.74 45.18 45.24 1.9M
2025-02-07 48.66 48.86 45.90 45.95 1.9M
2025-02-06 49.73 50.42 48.73 48.88 1.4M
2025-02-05 49.58 50.40 48.73 49.00 1.0M
2025-02-04 48.56 49.96 48.53 49.57 1.4M
2025-02-03 47.14 48.78 46.22 48.20 1.4M
2025-01-31 49.55 49.89 48.02 48.50 1.5M
2025-01-30 49.24 50.59 49.09 49.79 1.9M
2025-01-29 48.80 49.27 48.21 48.74 1.2M
2025-01-28 49.21 49.50 48.01 48.76 1.1M
2025-01-27 48.35 49.38 47.99 49.22 1.8M
2025-01-24 47.36 48.58 47.03 48.44 1.3M
2025-01-23 46.48 48.17 46.29 47.37 1.7M
2025-01-22 46.11 47.19 45.73 46.48 1.4M
2025-01-21 45.97 46.84 45.51 46.18 1.7M
2025-01-17 46.16 47.19 45.89 45.91 1.3M
2025-01-16 44.20 45.98 43.71 45.73 1.1M
2025-01-15 46.10 46.47 44.36 44.37 1.1M
2025-01-14 45.10 45.53 43.78 44.69 1.5M
2025-01-13 45.83 46.22 44.42 44.85 2.8M
2025-01-10 45.25 46.76 44.36 46.20 1.8M
2025-01-08 45.60 46.24 44.66 45.53 1.5M
2025-01-07 47.95 48.10 45.64 45.99 2.1M
2025-01-06 46.78 49.52 46.61 47.78 2.8M
2025-01-03 48.19 48.67 45.50 46.34 1.7M
2025-01-02 47.36 48.15 46.66 48.14 1.9M