AAP: Advance Auto Parts Inc.

As of Thursday, May 8th, 2025

$ 31.39

+0.03 +0.10%

Open: 31.70
High: 32.02
Low: 31.06
Volume: 1,731,631
Previous Close on Wednesday, May 7th, 2025

$ 31.36

-0.09 -0.29%

Open: 31.70
High: 32.35
Low: 31.26
Volume: 1,727,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 31.70 32.02 31.06 31.39 1,731,586 +0.03 +0.10
2025-05-07 31.70 32.35 31.26 31.36 1,727,477 -0.09 -0.29
2025-05-06 31.26 32.12 31.09 31.45 1,951,766 -0.36 -1.13
2025-05-05 33.25 33.25 31.77 31.81 2,000,854 -1.60 -4.79
2025-05-02 33.59 34.28 33.15 33.41 1,685,690 +0.44 +1.33
2025-05-01 32.91 33.64 32.61 32.97 1,799,360 +0.25 +0.76
2025-04-30 33.01 33.01 31.80 32.72 1,398,120 -0.59 -1.77
2025-04-29 32.33 33.34 31.89 33.31 1,517,601 +0.68 +2.08
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 34.28
On 2025-05-02		 31.06
On 2025-05-08		 -1.58 -4.79 34.28
On 2025-05-02		 31.06
On 2025-05-08		 -9.39 31.88
10D 34.28
On 2025-05-02		 31.06
On 2025-05-08		 -1.55 -4.71 34.28
On 2025-05-02		 31.06
On 2025-05-08		 -9.39 32.39
20D 34.60
On 2025-04-23		 30.48
On 2025-04-17		 -2.08 -6.21 34.60
On 2025-04-23		 31.06
On 2025-05-08		 -10.23 32.38
WTD 33.25
On 2025-05-05		 31.06
On 2025-05-08		 -2.02 -6.05 33.25
On 2025-05-05		 31.06
On 2025-05-08		 -6.59 31.50
MTD 34.28
On 2025-05-02		 31.06
On 2025-05-08		 -1.33 -4.06 34.28
On 2025-05-02		 31.06
On 2025-05-08		 -9.39 32.07
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

31.39 +0.03 +0.10 1,731,631