AAP: Advance Auto Parts Inc.

As of Friday, December 12th, 2025

$ 46.37

-1.92 -3.98%

Open: 48.26
High: 48.62
Low: 46.08
Volume: 1,498,810
Previous Close on Thursday, December 11th, 2025

$ 48.29

-0.76 -1.55%

Open: 49.27
High: 49.49
Low: 48.01
Volume: 1,253,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 48.26 48.62 46.08 46.37 1,498,810 -1.92 -3.98
2025-12-11 49.27 49.49 48.01 48.29 1,253,086 -0.76 -1.55
2025-12-10 46.01 49.96 45.45 49.05 2,891,340 +2.74 +5.92
2025-12-09 50.12 50.24 45.95 46.31 2,611,252 -4.77 -9.34
2025-12-08 52.47 52.61 50.74 51.08 9,379 -1.39 -2.65
2025-12-05 52.70 54.73 52.16 52.47 1,103,247 -0.03 -0.06
2025-12-04 53.33 53.86 52.18 52.50 824,469 -1.03 -1.92
2025-12-03 52.71 53.88 52.39 53.53 1,056,210 +0.84 +1.59
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 52.61
On 2025-12-08		 45.45
On 2025-12-10		 -6.10 -11.63 52.61
On 2025-12-08		 45.45
On 2025-12-10		 -13.61 48.22
10D 54.73
On 2025-12-05		 45.45
On 2025-12-10		 -5.51 -10.62 54.73
On 2025-12-05		 45.45
On 2025-12-10		 -16.97 50.51
20D 54.73
On 2025-12-05		 45.45
On 2025-12-10		 -3.85 -7.67 54.73
On 2025-12-05		 45.45
On 2025-12-10		 -16.97 50.47
WTD 52.61
On 2025-12-08		 45.45
On 2025-12-10		 -6.10 -11.63 52.61
On 2025-12-08		 45.45
On 2025-12-10		 -13.61 48.22
MTD 54.73
On 2025-12-05		 45.45
On 2025-12-10		 -5.51 -10.62 54.73
On 2025-12-05		 45.45
On 2025-12-10		 -16.97 50.51
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

191.67 -1.26 -0.65 196,917
CASS

Cass Information Systems Inc.

44.70 +1.05 +2.41 89,161
AAP

Advance Auto Parts Inc.

46.37 -1.92 -3.98 1,498,810