Advance Auto Parts Inc Advance Auto Parts Inc W/Iのデータ

Advance Auto Parts Inc Advance Auto Parts Inc W/Iの基本情報

名前 Advance Auto Parts Inc Advance Auto Parts Inc W/I
ティッカー AAP
United States
上場年 nan
セクター Consumer Services

Advance Auto Parts Inc Advance Auto Parts Inc W/Iの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 157.99 151.01 151.01 155.51 1932900.0 155.51
2021-02-12 155.67 152.66 154.95 152.81 846600.0 152.81
2021-02-11 161.78 154.07 161.0 154.46 1538400.0 154.46
2021-02-10 163.5 158.4 161.77 161.86 974200.0 161.86
2021-02-09 162.14 157.4 158.0 160.67 709300.0 160.67
2021-02-08 160.02 157.56 158.38 158.44 957800.0 158.44
2021-02-05 160.25 156.5 159.98 157.28 877900.0 157.28
2021-02-04 159.54 155.51 156.53 158.48 852700.0 158.48
2021-02-03 156.33 152.14 155.11 155.28 1226900.0 155.28
2021-02-02 156.58 151.08 151.87 154.08 1569200.0 154.08
2021-02-01 155.5 150.03 151.13 150.97 1671700.0 150.97
2021-01-29 154.55 148.28 153.0 149.14 1292800.0 149.14
2021-01-28 154.67 148.5 149.62 153.34 1634500.0 153.34
2021-01-27 154.45 143.15 152.65 147.93 3368300.0 147.93
2021-01-26 160.11 156.56 160.01 157.63 824700.0 157.63
2021-01-25 164.67 156.39 163.68 159.66 1847100.0 159.66
2021-01-22 166.45 163.15 165.59 163.76 660100.0 163.76
2021-01-21 167.78 165.02 165.02 166.68 472100.0 166.68
2021-01-20 166.48 164.21 166.04 165.18 497300.0 165.18
2021-01-19 167.12 163.19 165.11 165.93 951300.0 165.93
2021-01-15 168.0 164.94 167.4 165.25 907100.0 165.25
2021-01-14 172.91 167.75 172.91 168.83 879800.0 168.83
2021-01-13 176.11 171.25 176.02 171.76 880800.0 171.76
2021-01-12 177.92 170.7 170.84 176.67 1101000.0 176.67
2021-01-11 173.85 167.35 167.95 171.02 1186300.0 171.02
2021-01-08 171.07 168.1 168.31 170.06 864500.0 170.06
2021-01-07 168.8 164.6 165.96 167.67 993200.0 167.67
2021-01-06 166.79 157.21 157.21 166.25 1584000.0 166.25
2021-01-05 158.14 155.34 156.23 157.17 619500.0 157.17
2021-01-04 159.57 155.96 157.9 157.34 849100.0 157.34
2020-12-31 157.67 155.52 157.07 157.51 621000.0 157.51
2020-12-30 159.7 156.64 156.64 157.66 599600.0 157.66
2020-12-29 159.42 156.19 159.13 156.69 704300.0 156.69
2020-12-28 162.64 158.27 161.31 158.8 863300.0 158.8
2020-12-24 160.98 158.93 159.86 160.68 308000.0 160.68
2020-12-23 160.46 158.41 158.68 159.29 606500.0 159.29
2020-12-22 161.18 158.68 160.42 159.4 780400.0 159.4
2020-12-21 160.58 156.69 158.44 160.49 1075200.0 160.49
2020-12-18 161.04 158.76 159.97 159.99 1478300.0 159.99
2020-12-17 163.7 160.0 162.05 160.34 1347800.0 160.34
2020-12-16 161.93 158.31 159.95 161.32 1242600.0 161.07
2020-12-15 159.94 156.11 157.9 159.84 1050400.0 159.59
2020-12-14 161.33 157.3 158.61 157.56 961800.0 157.32
2020-12-11 160.9 156.43 158.02 157.66 906900.0 157.42
2020-12-10 158.62 154.56 156.25 158.22 841400.0 157.97
2020-12-09 158.42 152.51 152.99 157.95 1275300.0 157.71
2020-12-08 153.06 148.96 152.69 152.78 1135300.0 152.54
2020-12-07 153.72 151.0 151.61 153.68 985900.0 153.44
2020-12-04 152.82 149.96 149.96 152.47 607700.0 152.23
2020-12-03 151.06 148.31 148.64 150.14 646200.0 149.91
2020-12-02 151.45 147.5 151.18 148.45 1279900.0 148.22
2020-12-01 153.18 147.57 149.07 152.61 1258300.0 152.37
2020-11-30 150.31 147.37 149.33 147.7 1521500.0 147.47
2020-11-27 150.65 148.31 150.24 149.93 460500.0 149.7
2020-11-25 150.61 147.3 150.44 149.4 795200.0 149.17
2020-11-24 150.44 146.19 147.13 149.83 1109400.0 149.6
2020-11-23 146.86 142.59 142.99 145.56 1087700.0 145.33
2020-11-20 147.09 143.88 145.91 144.33 1334400.0 144.11
2020-11-19 147.54 144.07 147.54 146.08 1706700.0 145.85
2020-11-18 151.83 147.98 148.93 148.1 881600.0 147.87
2020-11-17 150.7 147.65 149.92 149.3 1073200.0 149.07
2020-11-16 156.06 150.32 155.5 151.06 1306200.0 150.83
2020-11-13 154.84 152.13 152.99 154.0 1073800.0 153.76
2020-11-12 156.72 151.5 156.72 153.06 1091700.0 152.82
2020-11-11 158.8 153.21 156.78 156.52 1132700.0 156.28
2020-11-10 158.86 150.7 153.25 155.42 1716600.0 155.18
2020-11-09 164.08 156.33 161.59 156.63 1877600.0 156.39
2020-11-06 157.54 154.32 156.05 156.38 725600.0 156.14
2020-11-05 158.84 155.28 157.78 156.43 544200.0 156.19
2020-11-04 159.55 154.86 158.37 155.53 791900.0 155.29
2020-11-03 158.12 152.68 153.48 157.43 847600.0 157.19
2020-11-02 152.47 148.76 149.49 151.38 1010900.0 151.15
2020-10-30 147.41 144.6 144.87 147.28 822000.0 147.05
2020-10-29 147.52 144.23 145.73 146.0 719900.0 145.77
2020-10-28 150.07 146.15 147.42 146.38 687900.0 146.15
2020-10-27 151.91 150.0 150.47 150.41 775600.0 150.18
2020-10-26 152.96 149.35 152.71 151.21 619000.0 150.98
2020-10-23 155.17 151.78 153.42 154.72 543600.0 154.48
2020-10-22 154.07 150.82 153.84 152.93 621800.0 152.69
2020-10-21 157.7 153.88 155.99 154.38 884500.0 154.14
2020-10-20 154.98 152.69 154.68 153.02 614400.0 152.78
2020-10-19 157.35 152.77 156.11 153.25 603800.0 153.01
2020-10-16 157.61 154.83 157.52 154.99 477200.0 154.75
2020-10-15 157.91 154.08 154.98 157.52 697300.0 157.28
2020-10-14 159.18 154.79 158.16 156.58 581800.0 156.34
2020-10-13 158.08 155.22 155.61 157.38 753400.0 157.14
2020-10-12 156.39 153.63 155.51 156.25 720400.0 156.01
2020-10-09 158.58 155.07 158.58 155.32 840400.0 155.08
2020-10-08 158.5 155.12 157.8 157.66 404400.0 157.42
2020-10-07 158.5 155.28 155.62 156.81 1065700.0 156.57
2020-10-06 160.78 155.06 160.26 155.16 837200.0 154.92
2020-10-05 158.16 154.92 155.74 155.86 556700.0 155.62
2020-10-02 156.35 151.66 152.24 155.5 487300.0 155.26
2020-10-01 156.26 153.2 153.56 154.85 649700.0 154.61
2020-09-30 154.87 151.45 151.48 153.5 546700.0 153.26
2020-09-29 153.89 151.66 153.89 151.71 610400.0 151.47
2020-09-28 154.17 150.01 150.88 153.39 726400.0 153.15
2020-09-25 150.4 146.26 146.33 149.41 778600.0 149.18
2020-09-24 148.84 142.46 144.52 146.71 1115900.0 146.48
2020-09-23 150.94 146.3 150.57 146.45 618900.0 146.22
2020-09-22 152.46 146.42 148.99 150.11 1244900.0 149.88
2020-09-21 151.75 147.61 151.01 148.43 854800.0 148.2
2020-09-18 155.97 152.54 154.38 153.88 717100.0 153.64
2020-09-17 154.95 152.0 152.56 154.76 630700.0 154.52
2020-09-16 157.11 154.3 157.03 154.64 512800.0 154.15
2020-09-15 158.41 156.51 157.91 156.88 496800.0 156.38
2020-09-14 158.92 156.13 156.9 157.31 785900.0 156.81
2020-09-11 155.32 153.08 154.47 154.59 493900.0 154.1
2020-09-10 155.72 153.1 154.65 153.56 418700.0 153.07
2020-09-09 155.68 152.62 152.62 154.35 715900.0 153.86
2020-09-08 154.69 150.84 152.65 151.73 1198000.0 151.25
2020-09-04 156.01 150.76 155.89 153.75 589100.0 153.26
2020-09-03 158.55 154.31 158.0 155.18 591100.0 154.69
2020-09-02 159.56 155.54 156.44 158.1 635600.0 157.6
2020-09-01 157.78 154.43 155.78 156.39 634800.0 155.9
2020-08-31 158.74 151.51 154.77 156.31 1242100.0 155.82
2020-08-28 155.59 153.13 155.38 154.77 611600.0 154.28
2020-08-27 156.95 154.54 156.95 154.72 473200.0 154.23
2020-08-26 157.58 155.45 155.77 156.48 575600.0 155.98
2020-08-25 157.26 153.96 157.26 156.06 525200.0 155.57
2020-08-24 157.97 154.52 156.98 157.14 636500.0 156.64
2020-08-21 158.32 155.57 157.05 156.11 697100.0 155.62
2020-08-20 160.02 157.06 159.3 157.44 1080200.0 156.94
2020-08-19 163.84 158.93 163.17 160.81 1289500.0 160.3
2020-08-18 170.5 159.72 170.5 162.85 2563500.0 162.33
2020-08-17 161.48 158.98 160.08 161.0 2043400.0 160.49
2020-08-14 159.31 155.11 155.11 158.66 1130300.0 158.16
2020-08-13 156.87 153.8 154.47 155.99 686300.0 155.5
2020-08-12 156.0 153.45 153.58 154.28 682500.0 153.79
2020-08-11 155.44 151.79 155.0 151.94 764800.0 151.46
2020-08-10 154.22 151.95 152.5 153.32 595500.0 152.83
2020-08-07 153.21 150.78 150.91 151.97 1424500.0 151.49
2020-08-06 152.79 150.6 150.95 151.83 396400.0 151.35
2020-08-05 154.14 151.14 153.23 151.72 856700.0 151.24
2020-08-04 152.94 150.35 152.17 152.79 400000.0 152.31
2020-08-03 153.09 149.71 151.54 152.55 498300.0 152.07
2020-07-31 153.35 147.55 152.66 150.14 829000.0 149.66
2020-07-30 154.77 148.73 154.11 152.87 1350800.0 152.39
2020-07-29 148.81 146.13 146.61 148.21 1249400.0 147.74
2020-07-28 148.06 145.95 147.06 146.19 808500.0 145.73
2020-07-27 147.88 146.0 147.39 146.83 771300.0 146.37
2020-07-24 149.77 147.08 148.23 147.27 755800.0 146.8
2020-07-23 150.89 146.98 150.0 148.37 762500.0 147.9
2020-07-22 150.07 146.9 146.9 149.4 493800.0 148.93
2020-07-21 148.08 145.03 145.38 147.38 756100.0 146.91
2020-07-20 145.66 142.97 145.2 144.9 417700.0 144.44
2020-07-17 146.22 143.03 146.2 144.86 386500.0 144.4
2020-07-16 147.56 142.98 143.47 145.35 941400.0 144.89
2020-07-15 143.97 140.22 140.8 143.68 912000.0 143.23
2020-07-14 139.58 133.54 134.97 138.58 1069800.0 138.14
2020-07-13 139.5 134.05 135.22 135.13 1064000.0 134.7
2020-07-10 134.78 131.9 133.31 134.45 614900.0 134.02
2020-07-09 136.81 132.32 135.68 133.75 543000.0 133.33
2020-07-08 136.96 132.93 136.29 136.45 1361200.0 136.02
2020-07-07 138.96 136.47 137.92 136.68 799000.0 136.25
2020-07-06 144.31 138.25 144.15 138.96 841300.0 138.52
2020-07-02 145.61 140.3 144.24 141.84 467000.0 141.39
2020-07-01 143.67 139.67 142.36 141.95 709500.0 141.5
2020-06-30 143.36 140.43 142.43 142.45 746100.0 142.0
2020-06-29 143.66 138.76 141.49 142.75 676500.0 142.3
2020-06-26 143.87 139.59 142.97 139.99 1079400.0 139.55
2020-06-25 143.49 140.07 141.85 142.91 920600.0 142.46
2020-06-24 148.81 142.76 148.56 143.0 1073200.0 142.55
2020-06-23 153.47 149.78 152.51 149.97 1210300.0 149.5
2020-06-22 152.27 144.53 145.11 151.6 1790600.0 151.12
2020-06-19 150.57 144.78 150.47 144.9 1042900.0 144.44
2020-06-18 148.84 145.62 147.4 147.71 588200.0 147.24
2020-06-17 150.03 142.74 144.11 148.64 1382700.0 147.92
2020-06-16 144.01 138.24 143.04 142.66 1018900.0 141.97
2020-06-15 139.39 130.33 131.16 137.85 1074000.0 137.18
2020-06-12 137.29 131.31 137.05 135.73 682700.0 135.07
2020-06-11 138.83 131.6 136.71 133.13 943000.0 132.49
2020-06-10 144.32 140.37 144.32 140.38 864900.0 139.7
2020-06-09 145.71 142.33 145.22 144.21 717100.0 143.51
2020-06-08 149.24 145.08 146.28 146.35 920500.0 145.64
2020-06-05 149.16 144.56 145.07 146.1 929300.0 145.39
2020-06-04 142.69 140.59 141.08 142.2 498400.0 141.51
2020-06-03 144.63 139.76 139.76 142.32 519300.0 141.63
2020-06-02 141.35 138.93 141.21 139.49 540300.0 138.81
2020-06-01 140.63 138.49 139.56 139.79 841000.0 139.11
2020-05-29 140.81 136.5 137.7 139.32 1335500.0 138.65
2020-05-28 142.48 138.0 142.39 138.44 1069900.0 137.77
2020-05-27 141.78 136.31 137.5 141.71 815200.0 141.02
2020-05-26 138.67 134.59 137.62 135.58 813400.0 134.92
2020-05-22 134.21 131.39 133.29 133.48 682600.0 132.83
2020-05-21 136.02 130.07 135.57 134.79 1512800.0 134.14
2020-05-20 140.16 135.04 138.23 135.72 1216300.0 135.06
2020-05-19 141.8 135.25 140.34 135.82 3755600.0 135.16
2020-05-18 132.89 128.16 130.61 131.11 1808700.0 130.48
2020-05-15 127.03 118.73 119.91 126.06 1307700.0 125.45
2020-05-14 121.26 116.76 117.78 121.13 1385500.0 120.54
2020-05-13 125.05 118.68 123.76 119.24 1178700.0 118.66
2020-05-12 126.94 124.01 126.7 124.5 1010600.0 123.9
2020-05-11 126.39 123.0 124.11 125.94 851200.0 125.33
2020-05-08 125.71 121.13 121.9 124.85 911500.0 124.25
2020-05-07 124.91 118.94 122.5 119.61 904500.0 119.03
2020-05-06 122.94 119.57 121.81 121.16 683800.0 120.57
2020-05-05 123.59 121.0 121.89 121.19 440100.0 120.6
2020-05-04 120.41 115.0 115.43 120.11 460300.0 119.53
2020-05-01 119.39 115.97 118.02 116.59 501700.0 116.03
2020-04-30 123.42 118.78 123.33 120.91 750000.0 120.32
2020-04-29 126.79 123.0 123.83 124.91 938400.0 124.31
2020-04-28 123.24 119.94 121.51 120.97 776000.0 120.38
2020-04-27 121.09 117.47 118.49 118.95 774400.0 118.37
2020-04-24 118.3 114.0 115.15 117.59 1011400.0 117.02
2020-04-23 118.38 112.8 114.5 113.39 895300.0 112.84
2020-04-22 116.34 112.41 115.07 113.02 751200.0 112.47
2020-04-21 117.2 112.97 115.47 113.51 777900.0 112.96
2020-04-20 117.98 115.08 116.83 115.4 941400.0 114.84
2020-04-17 123.4 115.64 121.5 118.86 949600.0 118.28
2020-04-16 118.22 110.96 112.84 117.53 1139500.0 116.96
2020-04-15 112.95 108.89 110.95 111.99 835100.0 111.45
2020-04-14 116.33 111.14 111.24 115.39 922500.0 114.83
2020-04-13 110.05 103.6 109.02 110.0 1175500.0 109.47
2020-04-09 108.81 103.34 104.62 106.86 1137200.0 106.34
2020-04-08 103.95 98.96 101.83 102.52 680900.0 102.02
2020-04-07 103.72 97.48 102.23 99.44 1255800.0 98.96
2020-04-06 98.3 88.53 89.44 95.81 1378300.0 95.35
2020-04-03 86.91 82.73 86.14 84.65 1148400.0 84.24
2020-04-02 89.89 81.94 87.71 88.41 3036900.0 87.98
2020-04-01 92.7 87.12 89.63 89.17 1163400.0 88.74
2020-03-31 97.38 92.9 95.56 93.32 1268600.0 92.87
2020-03-30 97.87 89.86 94.41 96.5 1046400.0 96.03
2020-03-27 100.21 91.4 93.1 95.6 761500.0 95.14
2020-03-26 97.65 90.58 91.42 97.12 1713800.0 96.65
2020-03-25 96.61 85.07 87.33 90.37 1173700.0 89.93
2020-03-24 87.61 81.42 82.71 86.38 1668300.0 85.96
2020-03-23 79.94 71.33 74.97 78.5 1476000.0 78.12
2020-03-20 89.0 73.74 86.49 75.03 1548500.0 74.67
2020-03-19 89.42 81.62 86.48 85.97 1185000.0 85.55
2020-03-18 94.46 78.56 92.63 88.74 1649400.0 88.06
2020-03-17 101.92 92.64 97.15 100.25 1475700.0 99.48
2020-03-16 107.49 93.88 102.83 95.25 1416100.0 94.52
2020-03-13 115.31 105.15 114.08 113.69 1251600.0 112.82
2020-03-12 120.33 109.02 118.4 109.17 1721300.0 108.34
2020-03-11 132.8 123.41 132.47 125.62 2077500.0 124.66
2020-03-10 137.35 129.94 133.74 135.2 1322500.0 134.17
2020-03-09 132.19 119.44 119.93 130.36 1736700.0 129.36
2020-03-06 128.48 121.51 123.81 127.91 1207800.0 126.93
2020-03-05 129.77 126.0 129.19 126.92 1157100.0 125.95
2020-03-04 133.03 128.07 131.22 132.9 861300.0 131.88
2020-03-03 135.66 128.92 131.52 130.33 1241000.0 129.33
2020-03-02 133.45 128.04 133.45 132.99 1403000.0 131.97
2020-02-28 132.98 127.85 131.29 132.98 1909200.0 131.96
2020-02-27 138.11 129.63 133.16 134.13 997000.0 133.1
2020-02-26 138.95 134.08 138.95 134.54 1164800.0 133.51
2020-02-25 140.78 136.14 140.78 137.6 1565700.0 136.55
2020-02-24 140.84 136.56 137.42 139.91 1199400.0 138.84
2020-02-21 142.13 139.87 141.62 140.61 791800.0 139.54
2020-02-20 142.86 139.54 140.15 142.48 671600.0 141.39
2020-02-19 142.42 137.74 141.51 140.12 1015600.0 139.05
2020-02-18 150.66 140.76 145.39 141.81 2881700.0 140.73