Advance Stock Price History Breakdown

AAP
 Stock
  

USD 173.64  0.55  0.32%   

As of today, the current price of Advance Auto is  173.64 , as last reported on the 4th of July, with the highest price reaching  177.66  and the lowest price hitting  172.13  during the day.
Advance Auto Parts secures Sharpe Ratio (or Efficiency) of -0.1, which signifies that the company had -0.1% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Advance Auto Parts exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Advance Auto Parts risk adjusted performance of (0.15), and Mean Deviation of 1.84 to double-check the risk estimate we provide.
  
Refresh
As of 4th of July 2022, Net Income Common Stock is likely to drop to about 566.2 M. Advance Auto Price to Earnings Ratio are very stable at the moment as compared to the past year. Advance Auto reported last year Price to Earnings Ratio of 24.94. As of 4th of July 2022, Price to Sales Ratio is likely to grow to 1.42, while Price to Book Value is likely to drop 4.76. Advance Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
59.9 M
Shares Outstanding
60.6 M
Shares Short Prior Month
3.5 M
Dividend Share
4.5
Earnings Share
9.0
Shares Short
3.9 M
Revenue Per Share
175.49

Advance Auto July 4, 2022 Stock Price Synopsis

Advance Auto Price Action Indicator(0.98) 
Advance Auto Price Rate Of Daily Change 1.00 
Advance Auto Accumulation Distribution 24,416 
Advance Auto Price Daily Balance Of Power 0.10 
Share Download
When benchmark price declines in a down market, there may be an uptick in Advance Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Advance Auto intraday prices and daily technical indicators to check the level of noise trading in Advance Stock and then apply it to test your longer-term investment strategies against Advance.

Advance Auto Stock Price History Chart

There are several ways to analyze Advance Stock price data. The simplest method is using a basic Advance candlestick price chart, which shows Advance Auto price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceApril 20, 2022226.03
90 Days Lowest PriceJune 16, 2022165.45

Advance Stock Price History Data

The price series of Advance Auto for the period between Tue, Apr 5, 2022 and Mon, Jul 4, 2022 has a statistical range of 60.58 with a coefficient of variation of 8.89. The prices are distributed with arithmetic mean of 197.05. The median price for the last 90 days is 198.74. The company had 3:2 stock split on 26th of September 2005. Advance Auto Parts issued dividends on 2022-03-17.
OpenHighLowCloseVolume
07/04/2022 173.40  177.66  172.13  173.64  784,400 
07/01/2022 173.40  177.66  172.23  173.64  784,438 
06/30/2022 175.00  175.73  171.91  173.09  999,905 
06/29/2022 179.70  180.10  175.67  176.72  992,282 
06/28/2022 184.72  186.23  177.94  178.75  672,954 
06/27/2022 184.18  185.99  182.13  183.63  529,018 
06/24/2022 179.19  183.78  178.65  183.10  1,014,816 
06/23/2022 176.34  179.04  175.13  178.63  644,058 
06/22/2022 170.75  175.61  170.12  174.66  887,675 
06/21/2022 169.75  173.02  167.94  171.73  642,792 
06/17/2022 165.21  169.58  164.01  167.81  1,113,295 
06/16/2022 167.92  167.99  164.24  165.45  747,787 
06/15/2022 172.12  173.64  169.00  170.79  859,200 
06/14/2022 172.13  173.72  169.59  169.99  908,400 
06/13/2022 174.00  175.83  171.33  170.69  1,247,500 
06/10/2022 181.57  183.31  178.81  177.87  632,240 
06/09/2022 184.86  187.94  184.17  183.05  632,793 
06/08/2022 185.25  188.93  184.20  183.51  565,064 
06/07/2022 187.96  189.38  185.46  185.21  1,070,436 
06/06/2022 191.71  191.88  188.79  189.08  433,176 
06/03/2022 189.77  191.33  188.97  189.07  462,858 
06/02/2022 188.45  191.25  185.90  189.43  729,345 
06/01/2022 191.62  192.04  187.29  186.03  728,569 
05/31/2022 191.23  191.80  188.25  188.21  987,482 
05/27/2022 190.74  194.83  190.66  191.37  685,662 
05/26/2022 186.45  191.55  184.98  189.24  1,286,490 
05/25/2022 177.61  187.26  177.23  183.70  1,493,125 
05/24/2022 175.31  182.73  172.86  178.66  2,128,629 
05/23/2022 182.07  184.71  176.78  181.64  1,585,477 
05/20/2022 197.55  197.55  176.72  180.31  1,919,554 
05/19/2022 194.60  199.89  191.67  194.36  683,678 
05/18/2022 212.86  212.86  192.42  193.80  1,398,002 
05/17/2022 215.46  217.35  211.82  214.38  705,437 
05/16/2022 210.57  215.75  208.59  211.83  541,150 
05/13/2022 208.89  215.73  208.80  209.37  593,136 
05/12/2022 201.07  209.55  200.53  207.08  1,051,759 
05/11/2022 202.45  205.30  199.69  199.32  518,672 
05/10/2022 204.79  205.27  199.40  201.13  741,750 
05/09/2022 200.63  205.43  198.19  200.88  493,513 
05/06/2022 200.25  203.86  196.68  201.09  794,664 
05/05/2022 206.84  207.49  198.62  199.58  754,947 
05/04/2022 200.95  207.96  198.00  205.82  912,575 
05/03/2022 200.68  201.83  196.36  198.18  853,995 
05/02/2022 200.49  202.86  197.11  198.74  733,477 
04/29/2022 208.57  209.80  198.82  197.89  894,843 
04/28/2022 218.49  218.49  204.08  207.57  2,010,994 
04/27/2022 224.46  227.74  223.28  222.92  1,127,281 
04/26/2022 222.37  226.43  221.19  221.49  840,629 
04/25/2022 217.73  224.31  216.63  221.92  803,220 
04/22/2022 224.47  224.47  218.15  216.49  498,254 
04/21/2022 230.55  231.43  225.25  223.60  412,232 
04/20/2022 224.96  229.72  224.40  226.03  586,622 
04/19/2022 218.84  223.60  218.84  220.96  561,903 
04/18/2022 217.38  221.44  217.38  216.35  603,928 
04/14/2022 221.00  222.96  218.38  216.78  513,024 
04/13/2022 221.72  223.08  219.48  218.66  758,054 
04/12/2022 222.16  224.86  220.19  219.95  769,799 
04/11/2022 225.74  228.34  220.48  219.05  633,633 
04/08/2022 217.53  227.54  216.21  223.77  1,088,580 
04/07/2022 211.61  218.78  210.88  215.69  729,538 
04/06/2022 210.01  213.58  209.01  210.98  626,517 

About Advance Auto Stock history

Advance Auto investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Advance is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Advance Auto Parts will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Advance Auto historical stock prices may prove useful in developing a viable investing in Advance Auto
Last ReportedProjected for 2022
Weighted Average Shares64 M72.4 M
Weighted Average Shares Diluted64.5 M72.8 M
Issuance Purchase of Equity Shares-903.1 M-482.6 M
Advance Auto Parts, Inc. provides automotive replacement parts, accessories, batteries, and maintenance items for domestic and imported cars, vans, sport utility vehicles, and light and heavy duty trucks. The company was founded in 1929 and is based in Raleigh, North Carolina. Advance Auto operates under Specialty Retail classification in the United States and is traded on New York Stock Exchange. It employs 41000 people.

Advance Auto Quarterly Market Capitalization

13.34 Billion

Share

Advance Auto Stock Technical Analysis

Advance Auto technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Advance Auto technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Advance Auto trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Balance Of Power Now

   

Balance Of Power

Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
All  Next Launch Module

Advance Auto Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Advance stock's direction in advance. Along with the technical and fundamental analysis of Advance Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Advance to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Advance Auto Parts information on this page should be used as a complementary analysis to other Advance Auto's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Performance Analysis module to check effects of mean-variance optimization against your current asset allocation.

Complementary Tools for Advance Stock analysis

When running Advance Auto Parts price analysis, check to measure Advance Auto's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Advance Auto is operating at the current time. Most of Advance Auto's value examination focuses on studying past and present price action to predict the probability of Advance Auto's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Advance Auto's price. Additionally, you may evaluate how the addition of Advance Auto to your portfolios can decrease your overall portfolio volatility.
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Is Advance Auto's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Advance Auto. If investors know Advance will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Advance Auto listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
-0.2
Market Capitalization
10.5 B
Quarterly Revenue Growth YOY
0.013
Return On Assets
0.0434
Return On Equity
0.18
The market value of Advance Auto Parts is measured differently than its book value, which is the value of Advance that is recorded on the company's balance sheet. Investors also form their own opinion of Advance Auto's value that differs from its market value or its book value, called intrinsic value, which is Advance Auto's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Advance Auto's market value can be influenced by many factors that don't directly affect Advance Auto's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Advance Auto's value and its price as these two are different measures arrived at by different means. Investors typically determine Advance Auto value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Advance Auto's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.