Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AAP.US
53.15+0.02(+0.04%)(czas lokalny: 17.07.2026 16:00)Advance Auto Parts Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 54.00 | 54.90 | 52.19 | 53.15 | 440 877 | 0 |
| 16.07.2026 | 51.89 | 54.65 | 51.83 | 53.13 | 453 637 | 0 |
| 15.07.2026 | 55.27 | 56.36 | 52.04 | 52.05 | 724 088 | 0 |
| 14.07.2026 | 55.86 | 55.86 | 53.87 | 55.40 | 427 385 | 0 |
| 13.07.2026 | 58.91 | 59.18 | 54.71 | 55.31 | 320 768 | 0 |
| 10.07.2026 | 55.26 | 58.01 | 54.80 | 58.01 | 363 724 | 0 |
| 09.07.2026 | 54.82 | 55.73 | 54.34 | 54.99 | 297 194 | 0 |
| 08.07.2026 | 55.65 | 55.65 | 54.41 | 55.12 | 409 964 | 0 |
| 07.07.2026 | 55.64 | 55.94 | 55.62 | 55.87 | 33 446 | 0 |
| 06.07.2026 | 60.31 | 60.31 | 56.30 | 56.31 | 491 628 | 0 |
| 02.07.2026 | 62.83 | 63.02 | 60.51 | 61.50 | 222 836 | 0 |
| 01.07.2026 | 62.73 | 63.15 | 61.89 | 63.03 | 232 688 | 0 |
| 30.06.2026 | 62.37 | 63.11 | 60.97 | 62.29 | 224 792 | 0 |
| 29.06.2026 | 61.06 | 63.14 | 60.79 | 61.68 | 1 614 027 | 0 |
| 26.06.2026 | 59.17 | 62.63 | 59.17 | 62.19 | 388 132 | 0 |
| 25.06.2026 | 58.19 | 59.40 | 57.36 | 59.21 | 383 362 | 0 |
| 24.06.2026 | 55.51 | 58.88 | 55.51 | 57.92 | 418 089 | 0 |
| 23.06.2026 | 55.39 | 56.11 | 54.18 | 54.80 | 424 520 | 0 |
| 22.06.2026 | 59.10 | 59.10 | 55.42 | 55.43 | 527 634 | 0 |
| 18.06.2026 | 58.30 | 61.55 | 58.30 | 60.09 | 503 321 | 0 |
| 17.06.2026 | 60.27 | 60.84 | 57.95 | 58.08 | 317 660 | 0 |
| 16.06.2026 | 60.85 | 61.15 | 59.98 | 60.40 | 279 236 | 0 |
| 15.06.2026 | 61.48 | 62.39 | 60.27 | 61.03 | 214 892 | 0 |
| 12.06.2026 | 60.87 | 61.76 | 60.02 | 60.80 | 349 424 | 0 |
| 11.06.2026 | 60.13 | 61.31 | 58.22 | 60.63 | 306 817 | 0 |
| 10.06.2026 | 60.02 | 60.86 | 58.48 | 59.35 | 248 955 | 0 |
| 09.06.2026 | 58.85 | 61.24 | 58.63 | 60.05 | 279 888 | 0 |
| 08.06.2026 | 56.87 | 59.84 | 56.61 | 58.36 | 282 055 | 0 |
| 05.06.2026 | 55.87 | 57.18 | 55.47 | 56.80 | 200 434 | 0 |
| 04.06.2026 | 57.73 | 57.75 | 54.55 | 55.88 | 226 828 | 0 |
| 03.06.2026 | 56.94 | 57.55 | 55.89 | 57.10 | 245 960 | 0 |
| 02.06.2026 | 58.86 | 59.11 | 56.24 | 57.70 | 361 658 | 0 |
| 01.06.2026 | 60.40 | 62.31 | 59.18 | 59.29 | 293 172 | 0 |
| 29.05.2026 | 59.16 | 60.80 | 59.16 | 60.27 | 208 034 | 0 |
| 28.05.2026 | 58.30 | 59.88 | 58.05 | 59.85 | 310 506 | 0 |
| 27.05.2026 | 56.10 | 58.27 | 55.87 | 58.25 | 253 992 | 0 |
| 26.05.2026 | 56.85 | 57.20 | 54.12 | 55.11 | 554 968 | 0 |
| 22.05.2026 | 57.94 | 59.05 | 55.55 | 57.94 | 397 926 | 0 |
| 21.05.2026 | 57.35 | 62.15 | 55.31 | 58.62 | 1 056 434 | 0 |
| 20.05.2026 | 49.43 | 52.17 | 48.24 | 51.26 | 358 224 | 0 |
| 19.05.2026 | 50.29 | 50.42 | 48.91 | 49.54 | 256 234 | 0 |
| 18.05.2026 | 49.51 | 50.80 | 47.72 | 50.62 | 332 078 | 0 |
| 15.05.2026 | 49.71 | 50.25 | 47.13 | 47.16 | 332 532 | 0 |
| 14.05.2026 | 50.24 | 50.51 | 49.33 | 49.70 | 158 569 | 0 |
| 13.05.2026 | 51.74 | 51.92 | 49.25 | 49.27 | 349 338 | 0 |
| 12.05.2026 | 51.01 | 52.81 | 50.34 | 52.58 | 172 994 | 0 |
| 11.05.2026 | 55.07 | 55.07 | 51.80 | 51.81 | 257 490 | 0 |
| 08.05.2026 | 57.74 | 57.74 | 55.13 | 56.16 | 121 781 | 0 |
| 07.05.2026 | 58.59 | 58.59 | 55.75 | 57.25 | 90 700 | 0 |
| 06.05.2026 | 57.65 | 58.97 | 56.90 | 58.02 | 58 391 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
