Advance Auto Parts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 21.660 | 22.000 | 20.380 | 20.490 | 19.775 | 17,360 |
| 2024-05-28 | 22.620 | 22.620 | 22.530 | 22.530 | 21.744 | 6 |
| 2024-05-27 | 21.660 | 21.660 | 21.660 | 21.660 | 20.904 | 1 |
| 2024-05-24 | 22.520 | 22.530 | 22.520 | 22.530 | 21.744 | 20 |
| 2024-05-23 | 22.480 | 22.480 | 22.210 | 22.350 | 21.570 | 45 |
| 2024-05-22 | 22.790 | 22.790 | 22.620 | 22.620 | 21.831 | 6 |
| 2024-05-21 | 22.710 | 22.740 | 22.450 | 22.460 | 21.676 | 51 |
| 2024-05-20 | 23.280 | 23.310 | 23.130 | 23.310 | 22.497 | 25 |
| 2024-05-17 | 23.640 | 23.640 | 23.640 | 23.640 | 22.815 | 2 |
| 2024-05-16 | 24.400 | 24.400 | 23.880 | 23.880 | 23.047 | 55 |
| 2024-05-15 | 24.540 | 24.540 | 24.540 | 24.540 | 23.684 | 1 |
| 2024-05-14 | 24.290 | 24.290 | 24.050 | 24.120 | 23.278 | 62 |
| 2024-05-13 | 24.300 | 24.320 | 24.300 | 24.320 | 23.471 | 5 |
| 2024-05-10 | 24.250 | 24.250 | 24.050 | 24.050 | 23.211 | 50 |
| 2024-05-09 | 24.040 | 24.290 | 24.040 | 24.290 | 23.442 | 11 |
| 2024-05-08 | 23.600 | 23.610 | 23.600 | 23.600 | 22.776 | 2,520 |
| 2024-05-07 | 23.770 | 23.770 | 23.640 | 23.640 | 22.815 | 49 |
| 2024-05-06 | 24.280 | 24.280 | 23.500 | 23.500 | 22.680 | 60 |
| 2024-05-03 | 24.280 | 24.280 | 24.280 | 24.280 | 23.433 | 1 |
| 2024-05-02 | 23.460 | 23.860 | 23.460 | 23.860 | 23.027 | 11 |
| 2024-04-30 | 24.030 | 24.030 | 23.750 | 23.750 | 22.921 | 8 |
| 2024-04-29 | 23.840 | 24.240 | 23.840 | 23.940 | 23.105 | 6 |
| 2024-04-26 | 24.080 | 24.220 | 23.900 | 23.900 | 23.066 | 204 |
| 2024-04-25 | 23.770 | 24.070 | 23.770 | 24.070 | 23.230 | 14 |
| 2024-04-24 | 24.700 | 24.700 | 24.500 | 24.610 | 23.751 | 9 |
| 2024-04-23 | 24.730 | 24.780 | 24.490 | 24.780 | 23.915 | 7 |
| 2024-04-22 | 25.010 | 25.010 | 25.010 | 25.010 | 24.137 | 2 |
| 2024-04-19 | 25.260 | 25.420 | 25.260 | 25.420 | 24.533 | 152 |
| 2024-04-18 | 24.530 | 24.530 | 24.530 | 24.530 | 23.674 | 1 |
| 2024-04-17 | 24.090 | 24.160 | 24.090 | 24.160 | 23.317 | 2 |
| 2024-04-16 | 22.860 | 23.440 | 22.860 | 23.440 | 22.622 | 13 |
| 2024-04-15 | 23.160 | 23.160 | 22.800 | 23.000 | 22.197 | 12 |
| 2024-04-12 | 23.580 | 23.580 | 23.160 | 23.160 | 22.352 | 31 |
| 2024-04-11 | 24.560 | 24.560 | 23.620 | 23.750 | 22.921 | 3 |
| 2024-04-10 | 24.490 | 24.680 | 24.420 | 24.680 | 23.819 | 98 |
| 2024-04-09 | 24.900 | 25.040 | 24.570 | 24.570 | 23.660 | 328 |
| 2024-04-08 | 24.430 | 24.440 | 24.340 | 24.440 | 23.535 | 1,325 |
| 2024-04-05 | 24.870 | 24.870 | 24.480 | 24.480 | 23.574 | 1,209 |
| 2024-04-04 | 26.130 | 26.130 | 25.260 | 25.260 | 24.325 | 37 |
| 2024-04-03 | 26.370 | 26.730 | 26.370 | 26.490 | 25.509 | 22 |
| 2024-04-02 | 26.460 | 26.460 | 26.400 | 26.400 | 25.423 | 987 |
| 2024-04-01 | 26.820 | 27.240 | 26.790 | 27.080 | 26.077 | 97 |
| 2024-03-28 | 26.790 | 26.790 | 26.730 | 26.790 | 25.798 | 3 |
| 2024-03-27 | 26.520 | 26.520 | 26.520 | 26.520 | 25.538 | 2 |
| 2024-03-26 | 26.300 | 27.000 | 26.250 | 26.250 | 25.278 | 7 |
| 2024-03-25 | 26.790 | 26.790 | 26.160 | 26.340 | 25.365 | 7 |
| 2024-03-22 | 27.000 | 27.000 | 26.820 | 26.820 | 25.827 | 31 |
| 2024-03-21 | 26.620 | 27.500 | 26.620 | 26.910 | 25.914 | 1,049 |
| 2024-03-20 | 26.250 | 26.620 | 26.220 | 26.320 | 25.346 | 1,057 |
| 2024-03-19 | 26.100 | 26.790 | 26.100 | 26.310 | 25.336 | 2,455 |
| 2024-03-18 | 25.420 | 26.550 | 25.420 | 26.550 | 25.567 | 1,175 |
| 2024-03-15 | 25.000 | 25.500 | 25.000 | 25.440 | 24.498 | 150 |
| 2024-03-14 | 24.840 | 24.880 | 24.680 | 24.680 | 23.766 | 56 |
| 2024-03-13 | 24.100 | 25.040 | 24.100 | 24.980 | 24.055 | 1,578 |
| 2024-03-12 | 23.570 | 24.660 | 23.570 | 24.320 | 23.420 | 1,074 |
| 2024-03-11 | 22.540 | 22.540 | 22.000 | 22.020 | 21.205 | 757 |
| 2024-03-08 | 22.940 | 23.230 | 22.740 | 22.780 | 21.937 | 21 |
| 2024-03-07 | 22.040 | 22.760 | 22.040 | 22.500 | 21.667 | 69 |
| 2024-03-06 | 22.530 | 22.530 | 21.960 | 22.040 | 21.224 | 32 |
| 2024-03-05 | 21.950 | 22.320 | 21.950 | 22.260 | 21.436 | 23 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0539 USD |
| 2026-04-08 | 0.0519 USD |
| 2026-01-07 | 0.0558 USD |
| 2025-10-08 | 0.0568 USD |
| 2025-07-09 | 0.1181 USD |
| 2025-04-09 | 0.0599 USD |
| 2025-01-08 | 0.0626 USD |
| 2024-10-09 | 0.0602 USD |
| 2024-07-10 | 0.0597 USD |
| 2024-04-10 | 0.0541 USD |
| 2024-01-10 | 0.0520 USD |
| 2023-10-10 | 0.0529 USD |
| 2023-07-12 | 0.0501 USD |
| 2023-04-12 | 0.3192 USD |
| 2022-12-15 | 0.5105 USD |
| 2022-12-14 | 0.3453 USD |
| 2022-09-15 | 0.4872 USD |
| 2022-09-14 | 0.3296 USD |
| 2022-06-15 | 0.5053 USD |
| 2022-06-14 | 0.3418 USD |
| 2022-03-17 | 0.4328 USD |
| 2022-03-16 | 0.2928 USD |
| 2021-12-16 | 0.3548 USD |
| 2021-12-15 | 0.2400 USD |
| 2021-09-16 | 0.3387 USD |
| 2021-09-15 | 0.2291 USD |
| 2021-06-17 | 0.3227 USD |
| 2021-06-16 | 0.2183 USD |
| 2021-03-17 | 0.0595 USD |
| 2020-12-16 | 0.0563 USD |
| 2020-09-17 | 0.3416 USD |
| 2020-09-16 | 0.9420 USD |
| 2020-06-18 | 0.3342 USD |
| 2020-06-17 | 0.8857 USD |
| 2020-03-19 | 0.3312 USD |
| 2020-03-18 | 0.8776 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.