NYSE, AAP End of Day and Historical Stock Data [Advance Auto Parts Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AAP:

15 Aug 25 16:10

LAST: 56.84	CHANGE: 0.01	OPEN: 56.85	HIGH: 59.21	ASK: 130.00	VOLUME: 3.39M
LAST: 56.84	CHG(%): 0.02	PREV: 56.85	LOW: 56.34	BID: 120.40

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	56.85	59.21	56.34	56.84	3.39M
14 Aug 25	54.00	57.64	51.96	56.85	7.33M
13 Aug 25	59.10	62.36	58.92	61.81	2.54M
12 Aug 25	59.69	60.89	58.82	59.11	1.45M
11 Aug 25	60.00	60.50	58.46	59.36	1.6M
08 Aug 25	58.43	59.10	57.47	59.08	1.13M
07 Aug 25	60.61	61.40	57.91	58.34	2.16M
06 Aug 25	57.09	61.19	56.53	60.43	3.07M
05 Aug 25	53.64	57.53	53.58	57.09	2.84M
04 Aug 25	53.49	54.04	52.83	53.53	1.51M

COMPANY PROFILE

Name:
About:	Unless the context otherwise requires, ?Advance,? ?we,? ?us,? ?our,? and similar terms refer to Advance Auto Parts, Inc., its predecessor, its subsidiaries and their respective operations. Our fiscal year consists of 52 or 53 weeks ending on the Saturday closest to December 31 of each year. Fiscal 2003 included 53 weeks of operations. All other fiscal years presented included 52 weeks of operations. Overview We primarily operate within the United States automotive aftermarket industry, which includes replacement parts (excluding tires), accessories, maintenance items, batteries and automotive chemicals for cars and light trucks (pickup trucks, vans, minivans and sport utility vehicles). We currently are the second largest specialty retailer of automotive parts, accessories and maintenance items to "do-it-yourself," or DIY, and ?do-it-for-me,? or DIFM, customers in the United States, based on store count and sales. ...
Sector:	Consumer Services
Industry:	Other Specialty Stores
CIK:	1158449

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 29, 2001

Purchase Intraday History
for this symbol from Nov 29, 2001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.20
PEG Ratio:	1.52
EPS Ratio:	-9.73
DivYield:	0.28
PtB:	1.41
PtS:	0.67
EBITDA:	960.52M
Shares:	59.93M
Market Cap:	3.406B
52wk range:	28.89 - 70.00

TECHNICALS

MA5:	58.79
MA20:	58.58
MA50:	55.18
MA200:	44.39
STO9:	43.97
RSI14:	48.60
WPR14:	-54.62
MTM14:	0.10
ROC14:	0.00
Week High:	62.36
Week Low:	51.96
Month High:	70.00
Month Low:	51.84
Volatility:	24.64