Advance Auto Parts, Inc. AAP
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$38,48-0,43 (-%1,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,36 | -%1,41 | $38,77 | $38,91 | $38,23 | 366,85K |
| 2026-09-30 | $38,91 | -%2,06 | $39,94 | $39,94 | $38,30 | 1,76M |
| 2026-09-29 | $39,73 | -%0,10 | $39,97 | $40,60 | $39,40 | 1,96M |
| 2026-09-28 | $39,77 | -%4,70 | $41,73 | $42,10 | $39,61 | 2,59M |
| 2026-09-25 | $41,73 | +%0,72 | $42,02 | $42,24 | $41,23 | 1,60M |
| 2026-09-24 | $41,43 | +%0,80 | $41,76 | $42,20 | $40,75 | 1,67M |
| 2026-09-23 | $41,10 | -%3,66 | $42,26 | $42,68 | $40,90 | 2,01M |
| 2026-09-22 | $42,66 | +%4,02 | $41,98 | $43,57 | $41,98 | 1,92M |
| 2026-09-21 | $41,01 | -%3,62 | $43,00 | $43,20 | $40,95 | 1,93M |
| 2026-09-18 | $42,55 | +%1,36 | $41,67 | $42,93 | $41,61 | 2,29M |
| 2026-09-17 | $41,98 | +%0,19 | $42,98 | $42,98 | $41,82 | 1,25M |
| 2026-09-16 | $41,90 | -%3,61 | $43,50 | $44,09 | $41,85 | 1,68M |
| 2026-09-15 | $43,47 | -%3,42 | $44,73 | $45,23 | $43,18 | 1,38M |
| 2026-09-14 | $45,01 | +%0,74 | $44,42 | $45,52 | $44,42 | 1,92M |
| 2026-09-11 | $44,68 | +%3,16 | $44,00 | $45,28 | $43,49 | 1,56M |
| 2026-09-10 | $43,31 | -%0,16 | $43,04 | $43,50 | $42,29 | 1,23M |
| 2026-09-09 | $43,38 | +%1,93 | $42,17 | $43,93 | $41,69 | 1,87M |
| 2026-09-08 | $42,56 | -%3,67 | $44,00 | $44,19 | $42,33 | 1,71M |
| 2026-09-04 | $44,18 | +%3,42 | $42,63 | $44,22 | $42,49 | 1,32M |
| 2026-09-03 | $42,72 | -%0,19 | $42,93 | $43,36 | $42,05 | 1,87M |
| 2026-09-02 | $42,80 | +%0,09 | $42,75 | $43,61 | $42,54 | 1,20M |
| 2026-09-01 | $42,76 | +%1,38 | $42,45 | $43,41 | $42,16 | 2,07M |
| 2026-08-31 | $42,18 | -%1,68 | $42,76 | $43,79 | $41,49 | 2,72M |
| 2026-08-28 | $42,90 | -%1,76 | $43,72 | $44,03 | $42,67 | 1,31M |
| 2026-08-27 | $43,67 | -%0,86 | $43,17 | $43,68 | $42,87 | 1,05M |
| 2026-08-26 | $44,05 | +%0,94 | $43,87 | $44,23 | $42,78 | 1,31M |
| 2026-08-25 | $43,64 | +%0,02 | $43,63 | $44,63 | $43,15 | 1,67M |
| 2026-08-24 | $43,63 | +%2,47 | $43,05 | $44,66 | $42,52 | 3,18M |
| 2026-08-21 | $42,58 | +%0,45 | $42,41 | $43,75 | $42,00 | 4,55M |
| 2026-08-20 | $42,39 | -%24,55 | $46,85 | $47,37 | $40,66 | 16,66M |
| 2026-08-19 | $56,18 | -%1,37 | $57,89 | $58,93 | $55,99 | 2,09M |
| 2026-08-18 | $56,96 | +%0,42 | $57,05 | $59,28 | $56,60 | 1,87M |
| 2026-08-17 | $56,72 | +%0,30 | $55,93 | $57,41 | $55,23 | 1,66M |
| 2026-08-14 | $56,55 | -%1,41 | $56,51 | $56,94 | $55,52 | 1,32M |
| 2026-08-13 | $57,36 | +%7,17 | $54,74 | $58,12 | $54,31 | 1,94M |
| 2026-08-12 | $53,52 | +%1,08 | $53,16 | $53,88 | $51,97 | 1,68M |
| 2026-08-11 | $52,95 | -%4,99 | $55,53 | $56,33 | $52,64 | 1,19M |
| 2026-08-10 | $55,73 | -%3,58 | $57,44 | $57,44 | $54,89 | 1,19M |
| 2026-08-07 | $57,80 | -%0,21 | $57,41 | $58,06 | $57,00 | 767,30K |
| 2026-08-06 | $57,92 | -%2,79 | $59,16 | $59,25 | $57,63 | 964,80K |
| 2026-08-05 | $59,58 | +%1,27 | $58,83 | $60,28 | $58,43 | 918,80K |
| 2026-08-04 | $58,83 | +%5,66 | $55,47 | $58,95 | $55,30 | 1,24M |
| 2026-08-03 | $55,68 | +%0,25 | $56,25 | $57,42 | $54,96 | 1,03M |
| 2026-07-31 | $55,54 | -%1,16 | $56,05 | $56,51 | $55,01 | 1,07M |
| 2026-07-30 | $56,19 | -%3,83 | $57,93 | $58,10 | $54,89 | 1,30M |
| 2026-07-29 | $58,43 | -%0,46 | $57,87 | $59,49 | $57,06 | 1,49M |
| 2026-07-28 | $58,70 | +%1,68 | $58,36 | $59,55 | $57,19 | 1,18M |
| 2026-07-27 | $57,73 | +%3,46 | $56,85 | $58,36 | $55,41 | 1,94M |
| 2026-07-24 | $55,80 | +%4,46 | $52,79 | $56,04 | $52,79 | 1,23M |
| 2026-07-23 | $53,42 | -%3,73 | $54,93 | $55,29 | $52,77 | 1,14M |
| 2026-07-22 | $55,49 | -%0,27 | $56,55 | $58,08 | $55,11 | 1,55M |
| 2026-07-21 | $55,64 | +%6,92 | $55,21 | $55,80 | $53,60 | 2,43M |
| 2026-07-20 | $52,04 | -%2,11 | $53,22 | $53,53 | $50,94 | 1,93M |
| 2026-07-17 | $53,16 | +%0,06 | $53,16 | $54,93 | $52,21 | 1,53M |
| 2026-07-16 | $53,13 | +%2,00 | $52,17 | $54,69 | $51,62 | 1,86M |
| 2026-07-15 | $52,09 | -%5,99 | $55,04 | $56,35 | $52,02 | 2,86M |
| 2026-07-14 | $55,41 | +%0,18 | $55,86 | $55,86 | $53,84 | 1,73M |
| 2026-07-13 | $55,31 | -%4,56 | $58,50 | $59,20 | $54,71 | 1,73M |
| 2026-07-10 | $57,95 | +%5,36 | $55,11 | $58,03 | $54,62 | 1,78M |
| 2026-07-09 | $55,00 | -%0,16 | $54,49 | $55,74 | $54,35 | 1,14M |
| 2026-07-08 | $55,09 | -%1,38 | $55,55 | $56,03 | $54,40 | 3,07M |
| 2026-07-07 | $55,86 | -%0,83 | $56,95 | $57,73 | $55,60 | 1,51M |
| 2026-07-06 | $56,33 | -%8,45 | $60,41 | $61,08 | $56,30 | 2,41M |
| 2026-07-02 | $61,53 | -%2,36 | $62,61 | $63,03 | $60,41 | 1,36M |
| 2026-07-01 | $63,02 | +%1,29 | $63,15 | $63,20 | $61,83 | 1,13M |
| 2026-06-30 | $62,22 | +%0,96 | $62,55 | $63,09 | $60,79 | 1,12M |
| 2026-06-29 | $61,63 | -%0,88 | $61,06 | $63,14 | $60,79 | 1,97M |
| 2026-06-26 | $62,18 | +%5,03 | $58,58 | $62,63 | $58,58 | 3,31M |
| 2026-06-25 | $59,20 | +%2,17 | $57,74 | $59,44 | $57,36 | 1,30M |
| 2026-06-24 | $57,94 | +%5,71 | $55,48 | $58,88 | $55,48 | 1,93M |
| 2026-06-23 | $54,81 | -%1,10 | $55,08 | $56,09 | $54,01 | 1,47M |
| 2026-06-22 | $55,42 | -%7,79 | $59,31 | $59,53 | $55,41 | 1,98M |
| 2026-06-18 | $60,10 | +%3,44 | $58,38 | $61,55 | $58,30 | 2,16M |
| 2026-06-17 | $58,10 | -%3,76 | $59,52 | $60,90 | $57,94 | 1,38M |
| 2026-06-16 | $60,37 | -%1,10 | $60,46 | $61,17 | $59,92 | 1,19M |
| 2026-06-15 | $61,04 | +%0,39 | $61,07 | $62,47 | $60,28 | 1,03M |
| 2026-06-12 | $60,80 | +%0,30 | $60,76 | $61,76 | $59,90 | 1,28M |
| 2026-06-11 | $60,62 | +%2,12 | $60,10 | $61,32 | $58,22 | 1,46M |
| 2026-06-10 | $59,36 | -%1,13 | $59,99 | $60,88 | $58,48 | 1,39M |
| 2026-06-09 | $60,04 | +%2,84 | $59,03 | $61,34 | $58,21 | 1,81M |
| 2026-06-08 | $58,38 | +%2,76 | $56,87 | $59,86 | $56,71 | 2,86M |
| 2026-06-05 | $56,81 | +%1,65 | $56,04 | $57,20 | $55,40 | 1,55M |
| 2026-06-04 | $55,89 | -%2,15 | $57,42 | $57,75 | $54,54 | 1,54M |
| 2026-06-03 | $57,12 | -%0,92 | $57,40 | $57,54 | $55,88 | 1,95M |
| 2026-06-02 | $57,65 | -%2,78 | $59,00 | $59,29 | $56,22 | 2,39M |
| 2026-06-01 | $59,30 | -%1,56 | $60,74 | $62,32 | $59,18 | 2,46M |
| 2026-05-29 | $60,24 | +%0,63 | $59,05 | $61,00 | $58,94 | 2,13M |
| 2026-05-28 | $59,86 | +%2,75 | $58,33 | $59,90 | $57,92 | 2,46M |
| 2026-05-27 | $58,26 | +%5,68 | $55,67 | $58,28 | $55,57 | 2,83M |
| 2026-05-26 | $55,13 | -%4,87 | $56,34 | $57,31 | $54,03 | 3,42M |