Mercado abrirá em 8 h 45 min

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
70,72-1,93 (-2,66%)
No fechamento: 04:00PM EDT
70,79 +0,07 (+0,10%)
Pós-fechamento: 08:00PM EDT
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202472,6573,1669,9370,7270,721.952.500
20 de mai. de 202474,4774,5972,3372,6572,651.442.800
17 de mai. de 202473,4474,7273,0474,5574,551.041.600
16 de mai. de 202474,1275,8973,3473,9573,951.715.100
15 de mai. de 202476,3777,1375,4575,8675,861.274.600
14 de mai. de 202476,3876,9074,8475,6475,641.127.500
13 de mai. de 202475,5777,4975,2175,3075,301.400.200
10 de mai. de 202476,1576,4074,5175,0375,03607.300
09 de mai. de 202474,5475,8274,0075,6475,64766.600
08 de mai. de 202473,5975,3273,3074,7874,78584.200
07 de mai. de 202474,3075,5473,8474,5174,51725.100
06 de mai. de 202476,8377,0973,6973,8673,861.361.100
03 de mai. de 202475,8577,3975,7176,3176,31790.100
02 de mai. de 202473,9575,0173,0074,9274,92610.400
01 de mai. de 202472,7874,2172,7473,0373,031.293.000
30 de abr. de 202474,7475,9672,7772,9872,981.749.500
29 de abr. de 202475,2776,1473,9475,4275,421.221.800
26 de abr. de 202474,8275,9574,1575,1475,14721.700
25 de abr. de 202474,7474,8671,8274,7174,711.434.300
24 de abr. de 202477,3777,6075,8276,5376,53895.100
23 de abr. de 202477,4478,0875,8778,0078,001.267.500
22 de abr. de 202479,2179,4176,5677,2277,222.041.600
19 de abr. de 202477,1178,7976,5478,6978,691.732.200
18 de abr. de 202475,0477,3474,4677,2077,202.123.200
17 de abr. de 202472,7874,5072,2574,0574,051.773.800
16 de abr. de 202469,3071,9368,8271,6171,611.593.500
15 de abr. de 202472,1072,4969,9770,0870,081.402.500
12 de abr. de 202474,1174,7570,3870,5070,501.580.400
11 de abr. de 202477,9977,9973,6774,3574,351.836.100
11 de abr. de 20240.25 Dividendo
10 de abr. de 202476,5078,2075,5777,9577,701.202.300
09 de abr. de 202478,2179,8578,0278,4678,211.208.700
08 de abr. de 202477,5078,8877,3878,1377,881.226.400
05 de abr. de 202479,1179,9676,7877,3477,091.638.700
04 de abr. de 202484,8585,3079,1779,2679,012.142.600
03 de abr. de 202483,6684,6483,4384,1683,891.383.500
02 de abr. de 202484,4685,5883,4083,9283,651.316.300
01 de abr. de 202486,3786,4784,9085,4385,161.186.600
28 de mar. de 202485,5486,3185,0385,0984,821.459.800
27 de mar. de 202484,8885,9384,7785,3285,052.264.200
26 de mar. de 202484,3585,1183,8784,2583,981.698.100
25 de mar. de 202486,7187,3683,8784,2583,982.194.600
22 de mar. de 202486,0886,5685,0285,7685,481.579.500
21 de mar. de 202486,0888,5685,3786,4586,172.671.400
20 de mar. de 202485,1785,3583,7584,8484,571.522.100
19 de mar. de 202484,2085,3582,9783,8383,562.761.200
18 de mar. de 202482,0784,4681,0084,1983,922.178.600
15 de mar. de 202478,9281,8978,9281,7781,515.298.900
14 de mar. de 202480,0180,1477,8179,5379,272.579.700
13 de mar. de 202478,4180,9577,8779,9179,653.537.600
12 de mar. de 202477,5080,2577,0078,4878,234.521.700
11 de mar. de 202472,7776,0170,4575,7775,533.797.700
08 de mar. de 202473,9175,1472,6373,0872,851.671.100
07 de mar. de 202472,0473,9972,0473,6873,441.821.900
06 de mar. de 202473,2573,3670,3071,9071,671.613.900
05 de mar. de 202469,5472,7269,5272,6672,432.275.100
04 de mar. de 202468,2869,9468,1169,6669,442.570.200
01 de mar. de 202467,5669,5266,0869,2669,041.937.300
29 de fev. de 202469,1269,9265,7167,5467,322.658.600
28 de fev. de 202465,7369,4763,8366,4266,217.516.500
27 de fev. de 202462,0364,8161,5664,7564,542.981.400
26 de fev. de 202460,8863,0460,1960,3460,152.037.600
23 de fev. de 202460,3262,0560,3261,1060,901.679.800
22 de fev. de 202461,0761,8860,3060,6960,501.909.100
21 de fev. de 202461,0862,2960,4361,1760,971.434.800
20 de fev. de 202464,4365,0761,7561,8161,611.914.300
16 de fev. de 202464,3766,6663,9464,4964,281.763.000
15 de fev. de 202463,6864,8963,6864,6564,441.242.600
14 de fev. de 202464,9165,0063,2564,2664,051.121.000
13 de fev. de 202464,3265,0962,4464,4364,221.609.300
12 de fev. de 202464,0066,4763,9366,0565,841.272.500
09 de fev. de 202464,0164,5163,0663,3063,101.898.800
08 de fev. de 202464,8165,2863,7964,1463,931.213.900
07 de fev. de 202466,4066,7665,2066,0965,881.087.600
06 de fev. de 202464,9566,7264,5666,3766,16759.000
05 de fev. de 202466,9567,0163,6365,1364,921.543.500
02 de fev. de 202468,4868,8567,5067,7967,571.346.200
01 de fev. de 202466,9069,4666,9069,2469,021.165.300
31 de jan. de 202467,5168,7166,5166,8566,641.775.200
30 de jan. de 202466,9667,7066,7667,2567,03875.200
29 de jan. de 202466,2568,0265,4066,9666,751.291.000
26 de jan. de 202466,6667,3665,8366,2566,04781.800
25 de jan. de 202466,2167,7365,1966,1365,92919.800
24 de jan. de 202466,8166,9565,0965,4465,231.492.300
23 de jan. de 202467,1169,3865,2066,0865,872.272.400
22 de jan. de 202464,2565,7063,5065,4465,231.751.100
19 de jan. de 202462,4963,8560,8963,7563,551.473.900
18 de jan. de 202460,9462,3160,9462,1761,971.569.300
17 de jan. de 202460,7461,9960,4061,0460,841.038.500
16 de jan. de 202461,0062,0360,8261,4061,201.268.200
12 de jan. de 202462,8164,2261,3061,3061,101.238.800
11 de jan. de 202460,6362,6560,2762,4362,231.196.400
11 de jan. de 20240.25 Dividendo
10 de jan. de 202461,2962,4660,5760,9860,541.250.200
09 de jan. de 202461,6162,3261,0761,3960,94992.100
08 de jan. de 202461,1962,6160,8561,9161,461.390.100
05 de jan. de 202460,5062,9060,2761,5261,071.382.600
04 de jan. de 202460,8361,5160,2060,4960,052.045.800
03 de jan. de 202461,1863,0660,8261,0060,561.773.900
02 de jan. de 202460,9563,6760,4861,9561,501.415.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...