NYSE, AAP End of Day and Historical Stock Data [Advance Auto Parts Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AAP:

29 Aug 2025

LAST: 60.99	CHANGE: 0.47	OPEN: 60.88	HIGH: 61.44	ASK: 130.00	VOLUME: 1.09M
LAST: 60.99	CHG(%): 0.78	PREV: 60.52	LOW: 60.25	BID: 120.40

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	60.88	61.44	60.25	60.99	1.09M
28 Aug 25	60.80	61.40	60.05	60.52	1.09M
27 Aug 25	60.05	61.23	60.03	60.77	1.1M
26 Aug 25	59.54	61.23	59.37	60.19	1.71M
25 Aug 25	57.56	59.95	57.37	59.48	1.47M
22 Aug 25	56.19	58.47	55.57	57.79	1.31M
21 Aug 25	55.56	56.34	54.23	55.60	1.2M
20 Aug 25	56.27	57.18	55.77	56.56	1.25M
19 Aug 25	56.58	57.48	55.85	56.32	1.43M
18 Aug 25	57.11	57.47	56.09	56.60	1.75M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 29, 2001

Purchase Intraday History
for this symbol from Nov 29, 2001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	60.39
MA10:	58.48
MA20:	58.36
MA50:	56.83
MA100:	48.42
MA200:	45.41
STO9:	92.29
STO14:	79.73
RSI14:	55.25
WPR14:	-13.20
MTM14:	1.88
ROC14:	0.03
ATR:	2.58
Week High:	61.44
Week Low:	55.57
Month High:	62.36
Month Low:	51.84
Year High:	70.00
Year Low:	28.89
Volatility:	19.34

RECENT SPLITS

Date	Ratio
26 Sep 2005	3-2
05 Jan 2004	2-1

RECENT DIVIDENDS

Date	Amount
10 Oct 2025	$0.25
11 Jul 2025	$0.25
11 Apr 2025	$0.25
10 Jan 2025	$0.25
11 Oct 2024	$0.25
12 Jul 2024	$0.25
11 Apr 2024	$0.25
11 Jan 2024	$0.25
12 Oct 2023	$0.25
13 Jul 2023	$0.25