Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 74.54 | 75.66 | 74.00 | 75.59 | 75.59 | 458,145 |
| 08 may 2024 | 73.59 | 75.32 | 73.30 | 74.78 | 74.78 | 584,200 |
| 07 may 2024 | 74.30 | 75.54 | 73.84 | 74.51 | 74.51 | 725,100 |
| 06 may 2024 | 76.83 | 77.09 | 73.69 | 73.86 | 73.86 | 1,361,100 |
| 03 may 2024 | 75.85 | 77.39 | 75.71 | 76.31 | 76.31 | 790,100 |
| 02 may 2024 | 73.95 | 75.01 | 73.00 | 74.92 | 74.92 | 610,400 |
| 01 may 2024 | 72.78 | 74.21 | 72.74 | 73.03 | 73.03 | 1,293,000 |
| 30 abr 2024 | 74.74 | 75.96 | 72.77 | 72.98 | 72.98 | 1,749,500 |
| 29 abr 2024 | 75.27 | 76.14 | 73.94 | 75.42 | 75.42 | 1,221,800 |
| 26 abr 2024 | 74.82 | 75.95 | 74.15 | 75.14 | 75.14 | 721,700 |
| 25 abr 2024 | 74.74 | 74.86 | 71.82 | 74.71 | 74.71 | 1,434,300 |
| 24 abr 2024 | 77.37 | 77.60 | 75.82 | 76.53 | 76.53 | 895,100 |
| 23 abr 2024 | 77.44 | 78.08 | 75.87 | 78.00 | 78.00 | 1,267,500 |
| 22 abr 2024 | 79.21 | 79.41 | 76.56 | 77.22 | 77.22 | 2,041,600 |
| 19 abr 2024 | 77.11 | 78.79 | 76.54 | 78.69 | 78.69 | 1,732,200 |
| 18 abr 2024 | 75.04 | 77.34 | 74.46 | 77.20 | 77.20 | 2,123,200 |
| 17 abr 2024 | 72.78 | 74.50 | 72.25 | 74.05 | 74.05 | 1,773,800 |
| 16 abr 2024 | 69.30 | 71.93 | 68.82 | 71.61 | 71.61 | 1,593,500 |
| 15 abr 2024 | 72.10 | 72.49 | 69.97 | 70.08 | 70.08 | 1,402,500 |
| 12 abr 2024 | 74.11 | 74.75 | 70.38 | 70.50 | 70.50 | 1,580,400 |
| 11 abr 2024 | 77.99 | 77.99 | 73.67 | 74.35 | 74.35 | 1,836,100 |
| 11 abr 2024 | 0.25 Dividendo | |||||
| 10 abr 2024 | 76.50 | 78.20 | 75.57 | 77.95 | 77.70 | 1,202,300 |
| 09 abr 2024 | 78.21 | 79.85 | 78.02 | 78.46 | 78.21 | 1,208,700 |
| 08 abr 2024 | 77.50 | 78.88 | 77.38 | 78.13 | 77.88 | 1,226,400 |
| 05 abr 2024 | 79.11 | 79.96 | 76.78 | 77.34 | 77.09 | 1,638,700 |
| 04 abr 2024 | 84.85 | 85.30 | 79.17 | 79.26 | 79.01 | 2,142,600 |
| 03 abr 2024 | 83.66 | 84.64 | 83.43 | 84.16 | 83.89 | 1,383,500 |
| 02 abr 2024 | 84.46 | 85.58 | 83.40 | 83.92 | 83.65 | 1,316,300 |
| 01 abr 2024 | 86.37 | 86.47 | 84.90 | 85.43 | 85.16 | 1,186,600 |
| 28 mar 2024 | 85.54 | 86.31 | 85.03 | 85.09 | 84.82 | 1,459,800 |
| 27 mar 2024 | 84.88 | 85.93 | 84.77 | 85.32 | 85.05 | 2,264,200 |
| 26 mar 2024 | 84.35 | 85.11 | 83.87 | 84.25 | 83.98 | 1,698,100 |
| 25 mar 2024 | 86.71 | 87.36 | 83.87 | 84.25 | 83.98 | 2,194,600 |
| 22 mar 2024 | 86.08 | 86.56 | 85.02 | 85.76 | 85.48 | 1,579,500 |
| 21 mar 2024 | 86.08 | 88.56 | 85.37 | 86.45 | 86.17 | 2,671,400 |
| 20 mar 2024 | 85.17 | 85.35 | 83.75 | 84.84 | 84.57 | 1,522,100 |
| 19 mar 2024 | 84.20 | 85.35 | 82.97 | 83.83 | 83.56 | 2,761,200 |
| 18 mar 2024 | 82.07 | 84.46 | 81.00 | 84.19 | 83.92 | 2,178,600 |
| 15 mar 2024 | 78.92 | 81.89 | 78.92 | 81.77 | 81.51 | 5,298,900 |
| 14 mar 2024 | 80.01 | 80.14 | 77.81 | 79.53 | 79.27 | 2,579,700 |
| 13 mar 2024 | 78.41 | 80.95 | 77.87 | 79.91 | 79.65 | 3,537,600 |
| 12 mar 2024 | 77.50 | 80.25 | 77.00 | 78.48 | 78.23 | 4,521,700 |
| 11 mar 2024 | 72.77 | 76.01 | 70.45 | 75.77 | 75.53 | 3,797,700 |
| 08 mar 2024 | 73.91 | 75.14 | 72.63 | 73.08 | 72.85 | 1,671,100 |
| 07 mar 2024 | 72.04 | 73.99 | 72.04 | 73.68 | 73.44 | 1,821,900 |
| 06 mar 2024 | 73.25 | 73.36 | 70.30 | 71.90 | 71.67 | 1,613,900 |
| 05 mar 2024 | 69.54 | 72.72 | 69.52 | 72.66 | 72.43 | 2,275,100 |
| 04 mar 2024 | 68.28 | 69.94 | 68.11 | 69.66 | 69.44 | 2,570,200 |
| 01 mar 2024 | 67.56 | 69.52 | 66.08 | 69.26 | 69.04 | 1,937,300 |
| 29 feb 2024 | 69.12 | 69.92 | 65.71 | 67.54 | 67.32 | 2,658,600 |
| 28 feb 2024 | 65.73 | 69.47 | 63.83 | 66.42 | 66.21 | 7,516,500 |
| 27 feb 2024 | 62.03 | 64.81 | 61.56 | 64.75 | 64.54 | 2,981,400 |
| 26 feb 2024 | 60.88 | 63.04 | 60.19 | 60.34 | 60.15 | 2,037,600 |
| 23 feb 2024 | 60.32 | 62.05 | 60.32 | 61.10 | 60.90 | 1,679,800 |
| 22 feb 2024 | 61.07 | 61.88 | 60.30 | 60.69 | 60.50 | 1,909,100 |
| 21 feb 2024 | 61.08 | 62.29 | 60.43 | 61.17 | 60.97 | 1,434,800 |
| 20 feb 2024 | 64.43 | 65.07 | 61.75 | 61.81 | 61.61 | 1,914,300 |
| 16 feb 2024 | 64.37 | 66.66 | 63.94 | 64.49 | 64.28 | 1,763,000 |
| 15 feb 2024 | 63.68 | 64.89 | 63.68 | 64.65 | 64.44 | 1,242,600 |
| 14 feb 2024 | 64.91 | 65.00 | 63.25 | 64.26 | 64.05 | 1,121,000 |
| 13 feb 2024 | 64.32 | 65.09 | 62.44 | 64.43 | 64.22 | 1,609,300 |
| 12 feb 2024 | 64.00 | 66.47 | 63.93 | 66.05 | 65.84 | 1,272,500 |
| 09 feb 2024 | 64.01 | 64.51 | 63.06 | 63.30 | 63.10 | 1,898,800 |
| 08 feb 2024 | 64.81 | 65.28 | 63.79 | 64.14 | 63.93 | 1,213,900 |
| 07 feb 2024 | 66.40 | 66.76 | 65.20 | 66.09 | 65.88 | 1,087,600 |
| 06 feb 2024 | 64.95 | 66.72 | 64.56 | 66.37 | 66.16 | 759,000 |
| 05 feb 2024 | 66.95 | 67.01 | 63.63 | 65.13 | 64.92 | 1,543,500 |
| 02 feb 2024 | 68.48 | 68.85 | 67.50 | 67.79 | 67.57 | 1,346,200 |
| 01 feb 2024 | 66.90 | 69.46 | 66.90 | 69.24 | 69.02 | 1,165,300 |
| 31 ene 2024 | 67.51 | 68.71 | 66.51 | 66.85 | 66.64 | 1,775,200 |
| 30 ene 2024 | 66.96 | 67.70 | 66.76 | 67.25 | 67.03 | 875,200 |
| 29 ene 2024 | 66.25 | 68.02 | 65.40 | 66.96 | 66.75 | 1,291,000 |
| 26 ene 2024 | 66.66 | 67.36 | 65.83 | 66.25 | 66.04 | 781,800 |
| 25 ene 2024 | 66.21 | 67.73 | 65.19 | 66.13 | 65.92 | 919,800 |
| 24 ene 2024 | 66.81 | 66.95 | 65.09 | 65.44 | 65.23 | 1,492,300 |
| 23 ene 2024 | 67.11 | 69.38 | 65.20 | 66.08 | 65.87 | 2,272,400 |
| 22 ene 2024 | 64.25 | 65.70 | 63.50 | 65.44 | 65.23 | 1,751,100 |
| 19 ene 2024 | 62.49 | 63.85 | 60.89 | 63.75 | 63.55 | 1,473,900 |
| 18 ene 2024 | 60.94 | 62.31 | 60.94 | 62.17 | 61.97 | 1,569,300 |
| 17 ene 2024 | 60.74 | 61.99 | 60.40 | 61.04 | 60.84 | 1,038,500 |
| 16 ene 2024 | 61.00 | 62.03 | 60.82 | 61.40 | 61.20 | 1,268,200 |
| 12 ene 2024 | 62.81 | 64.22 | 61.30 | 61.30 | 61.10 | 1,238,800 |
| 11 ene 2024 | 60.63 | 62.65 | 60.27 | 62.43 | 62.23 | 1,196,400 |
| 11 ene 2024 | 0.25 Dividendo | |||||
| 10 ene 2024 | 61.29 | 62.46 | 60.57 | 60.98 | 60.54 | 1,250,200 |
| 09 ene 2024 | 61.61 | 62.32 | 61.07 | 61.39 | 60.94 | 992,100 |
| 08 ene 2024 | 61.19 | 62.61 | 60.85 | 61.91 | 61.46 | 1,390,100 |
| 05 ene 2024 | 60.50 | 62.90 | 60.27 | 61.52 | 61.07 | 1,382,600 |
| 04 ene 2024 | 60.83 | 61.51 | 60.20 | 60.49 | 60.05 | 2,045,800 |
| 03 ene 2024 | 61.18 | 63.06 | 60.82 | 61.00 | 60.56 | 1,773,900 |
| 02 ene 2024 | 60.95 | 63.67 | 60.48 | 61.95 | 61.50 | 1,415,700 |
| 29 dic 2023 | 61.15 | 61.37 | 60.80 | 61.03 | 60.58 | 1,393,700 |
| 28 dic 2023 | 61.31 | 62.15 | 60.98 | 61.49 | 61.04 | 895,600 |
| 27 dic 2023 | 61.22 | 61.56 | 60.90 | 61.56 | 61.11 | 1,287,900 |
| 26 dic 2023 | 61.24 | 61.57 | 60.75 | 60.92 | 60.48 | 1,072,300 |
| 22 dic 2023 | 60.15 | 61.93 | 60.15 | 61.25 | 60.80 | 1,174,700 |
| 21 dic 2023 | 60.92 | 61.22 | 59.54 | 60.69 | 60.25 | 975,600 |
| 20 dic 2023 | 60.60 | 61.35 | 59.44 | 59.45 | 59.02 | 1,646,000 |
| 19 dic 2023 | 61.07 | 61.90 | 60.34 | 60.86 | 60.42 | 1,868,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.