Advance Auto Parts Inc (A1AP34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.96649672251 | 13.73 | 13.77 | 13 | 171 | 13.36491208 | DR |
| 4 | -2.32 | -14.7021546261 | 15.78 | 16.29 | 12 | 645 | 12.5263959 | DR |
| 12 | -3.72 | -21.6530849825 | 17.18 | 18.93 | 12 | 682 | 15.8628788 | DR |
| 26 | -0.56 | -3.99429386591 | 14.02 | 18.93 | 12 | 1236 | 14.94723453 | DR |
| 52 | -13.16 | -49.4365138993 | 26.62 | 27.5 | 12 | 877 | 16.04042447 | DR |
| 156 | -49.62 | -78.662016487 | 63.08 | 70.11 | 12 | 2915 | 40.32500022 | DR |
| 260 | -101.34 | -88.275261324 | 114.8 | 224.55 | 12 | 2905 | 54.84508684 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 13.29 | 0.28 | 2.15 | 13.46 | 13.46 | 13.29 | 38 |
| 1742419800 | 13.01 | -0.4 | -2.98 | 13.29 | 13.4 | 13 | 292 |
| 1742333400 | 13.41 | 0.05 | 0.37 | 13.36 | 13.41 | 13.36 | 3 |
| 1742247000 | 13.36 | -0.22 | -1.62 | 13.58 | 13.58 | 13.28 | 25 |
| 1741987800 | 13.58 | -0.11 | -0.80 | 13.73 | 13.77 | 13.52 | 495 |
| 1741901400 | 13.69 | 0.22 | 1.63 | 13.53 | 13.74 | 13.53 | 22 |
| 1741814940 | 13.47 | 0.41 | 3.14 | 13.31 | 13.47 | 13.28 | 25 |
| 1741728600 | 13.06 | -0.3 | -2.25 | 13.39 | 13.58 | 13.06 | 27 |
| 1741642140 | 13.36 | 0.69 | 5.45 | 12.61 | 13.58 | 12.61 | 190 |
| 1741382940 | 12.67 | 0.5 | 4.11 | 12.17 | 12.72 | 12 | 48 |
| 1741296540 | 12.17 | -0.2 | -1.62 | 12.37 | 12.39 | 12.17 | 8391 |
| 1741210140 | 12.37 | -1.06 | -7.89 | 12.98 | 12.98 | 12.37 | 143 |
| 1740778200 | 13.43 | -0.28 | -2.04 | 13.78 | 13.78 | 13.39 | 153 |
| 1740691740 | 13.71 | 0.61 | 4.66 | 13.1 | 14 | 13.1 | 137 |
| 1740605400 | 13.1 | -3.19 | -19.58 | 15 | 15 | 13.1 | 1339 |
| 1740519000 | 16.29 | 0.73 | 4.69 | 15.39 | 16.29 | 15.39 | 201 |
| 1740432540 | 15.56 | -0.02 | -0.13 | 15.58 | 15.78 | 15.26 | 24 |
| 1740173400 | 15.58 | 0.07 | 0.45 | 15.78 | 16.02 | 15.44 | 56 |
| 1740087000 | 15.51 | -0.27 | -1.71 | 15.78 | 15.78 | 15.51 | 13 |
| 1740000540 | 15.78 | -0.18 | -1.13 | 15.96 | 15.96 | 15.78 | 2 |
| 1739914140 | 15.96 | -1.3 | -7.53 | 16.88 | 16.88 | 15.89 | 346 |
| 1739827800 | 17.26 | 0.14 | 0.82 | 17.26 | 17.26 | 17.26 | 1 |
| 1739568600 | 17.12 | -0.52 | -2.95 | 17.18 | 17.18 | 16.88 | 1525 |
| 1739482140 | 17.64 | 0.74 | 4.38 | 16.9 | 17.84 | 16.9 | 61 |
| 1739395740 | 16.9 | 0.46 | 2.80 | 16.69 | 16.9 | 16.69 | 3005 |
| 1739309400 | 16.44 | -0.04 | -0.24 | 16.649999 | 16.649999 | 16.129999 | 5 |
| 1739222940 | 16.48 | -0.42 | -2.49 | 16.9 | 16.9 | 16.48 | 3513 |
| 1738963800 | 16.9 | -0.66 | -3.76 | 17.24 | 17.24 | 16.81 | 19 |
| 1738877340 | 17.56 | -0.1 | -0.57 | 17 | 17.97 | 16.64 | 14318 |
| 1738790940 | 17.66 | -0.11 | -0.62 | 18.18 | 18.2 | 17.66 | 1058 |
| 1738704600 | 17.77 | 0.25 | 1.43 | 17.88 | 17.89 | 17.77 | 4 |
| 1738618200 | 17.52 | -0.06 | -0.34 | 17.06 | 17.52 | 17.06 | 4 |
| 1738358940 | 17.58 | -0.67 | -3.67 | 18.25 | 18.25 | 17.52 | 46 |
| 1738272540 | 18.25 | 0.44 | 2.47 | 17.81 | 18.49 | 17.62 | 62 |
| 1738186200 | 17.81 | -0.03 | -0.17 | 17.81 | 17.81 | 17.81 | 7 |
| 1738099740 | 17.84 | -0.14 | -0.78 | 17.92 | 17.96 | 17.67 | 31 |
| 1738013340 | 17.98 | 0.32 | 1.81 | 17.71 | 18.14 | 17.71 | 5 |
| 1737754200 | 17.66 | 0.19 | 1.09 | 17.34 | 17.75 | 17.34 | 287 |
| 1737667740 | 17.47 | 0.27 | 1.57 | 17.49 | 17.49 | 17.47 | 2 |
| 1737581400 | 17.2 | -0.11 | -0.64 | 17.31 | 17.35 | 17.19 | 27 |
| 1737495000 | 17.31 | 0.16 | 0.93 | 17.35 | 17.46 | 17.28 | 10 |
| 1737408600 | 17.15 | -0.2 | -1.15 | 17.2 | 17.54 | 17.11 | 16 |
| 1737149400 | 17.35 | 0.1 | 0.58 | 17.04 | 17.5 | 17.04 | 5 |
| 1737062940 | 17.25 | 0.51 | 3.05 | 17.08 | 17.25 | 16.41 | 74 |
| 1736976540 | 16.739999 | -0.18 | -1.06 | 17.13 | 17.13 | 16.739999 | 96 |
| 1736890140 | 16.92 | -0.18 | -1.05 | 17 | 17.04 | 16.649999 | 56 |
| 1736803740 | 17.1 | -0.63 | -3.55 | 17.32 | 17.53 | 17.1 | 32 |
| 1736544540 | 17.73 | 0.49 | 2.84 | 17.24 | 17.73 | 16.97 | 305 |
| 1736458140 | 17.24 | -0.06 | -0.35 | 17.24 | 17.24 | 17.24 | 5 |
| 1736371740 | 17.3 | -0.04 | -0.23 | 17.3 | 17.3 | 17.3 | 18 |
| 1736285400 | 17.34 | -0.83 | -4.57 | 18.93 | 18.93 | 17.33 | 49 |
| 1736198940 | 18.17 | 0.24 | 1.34 | 16.67 | 18.76 | 16.67 | 277 |
| 1735939740 | 17.93 | -0.51 | -2.77 | 18.72 | 18.72 | 17.64 | 1088 |
| 1735853400 | 18.44 | 0.64 | 3.60 | 18.21 | 18.5 | 18.21 | 72 |
| 1735594200 | 17.8 | 0.69 | 4.03 | 15.63 | 17.9 | 15.63 | 66 |
| 1735334940 | 17.11 | -0.07 | -0.41 | 17.18 | 17.28 | 17.01 | 67 |
| 1735248540 | 17.18 | 0.36 | 2.14 | 16.82 | 17.34 | 16.82 | 2505 |
| 1734989340 | 16.82 | 0.5 | 3.06 | 15.55 | 16.86 | 15.55 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
