AAP: Advance Auto Parts Inc.

As of Friday, May 22nd, 2026

$ 57.95

-0.67 -1.14%

Open: 58.01
High: 59.13
Low: 55.52
Volume: 3,468,624
Previous Close on Thursday, May 21st, 2026

$ 58.62

+7.38 +14.40%

Open: 57.59
High: 62.19
Low: 55.04
Volume: 8,639,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 58.01 59.13 55.52 57.95 3,468,624 -0.67 -1.14
2026-05-21 57.59 62.19 55.04 58.62 8,639,065 +7.38 +14.40
2026-05-20 49.01 52.18 48.20 51.24 3,113,705 +1.71 +3.45
2026-05-19 50.29 50.42 48.71 49.53 2,299,928 -1.07 -2.11
2026-05-18 49.26 50.80 47.45 50.60 2,603,988 +3.43 +7.27
2026-05-15 49.85 50.27 47.13 47.17 2,087,362 -2.54 -5.11
2026-05-14 49.93 50.78 49.30 49.71 1,535,244 +0.45 +0.91
2026-05-13 52.00 52.00 49.25 49.26 2,480,519 -3.36 -6.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.19
On 2026-05-21		 47.45
On 2026-05-18		 10.78 22.85 62.19
On 2026-05-21		 55.52
On 2026-05-22		 -10.73 53.59
10D 62.19
On 2026-05-21		 47.13
On 2026-05-15		 1.80 3.21 55.35
On 2026-05-11		 47.13
On 2026-05-15		 -14.85 51.85
20D 62.19
On 2026-05-21		 47.13
On 2026-05-15		 -0.23 -0.40 60.05
On 2026-05-01		 47.13
On 2026-05-15		 -21.52 54.65
WTD 62.19
On 2026-05-21		 47.45
On 2026-05-18		 10.78 22.85 62.19
On 2026-05-21		 55.52
On 2026-05-22		 -10.73 53.59
MTD 62.19
On 2026-05-21		 47.13
On 2026-05-15		 -1.56 -2.62 60.05
On 2026-05-01		 47.13
On 2026-05-15		 -21.52 53.95
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

3.32 0.00 0.00 1,766,445
AAP

Advance Auto Parts Inc.

57.95 -0.67 -1.14 3,468,624