Advance Auto Parts Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	21.950	22.320	21.950	22.260	21.436	23
2024-03-04	21.000	21.290	21.000	21.290	20.502	2
2024-03-01	20.500	21.000	20.500	21.000	20.223	144
2024-02-29	20.700	20.700	20.560	20.640	19.876	6
2024-02-28	21.140	21.440	20.500	20.630	19.866	156
2024-02-27	19.370	19.600	19.250	19.600	18.874	12
2024-02-26	19.020	19.370	19.020	19.370	18.653	14
2024-02-23	19.140	19.180	19.140	19.180	18.470	6
2024-02-22	18.910	18.910	18.700	18.820	18.123	4
2024-02-21	18.900	19.120	18.840	18.840	18.143	6
2024-02-20	19.660	19.660	19.170	19.170	18.460	215
2024-02-19	19.250	20.240	19.250	20.240	19.491	102
2024-02-16	20.020	20.180	19.860	20.180	19.433	501
2024-02-15	19.960	19.960	19.960	19.960	19.221	20
2024-02-14	19.720	19.840	19.660	19.660	18.932	505
2024-02-09	19.780	19.780	19.610	19.720	18.990	106
2024-02-08	20.140	20.140	20.140	20.140	19.394	5
2024-02-07	20.560	20.560	20.500	20.500	19.741	51
2024-02-06	19.800	19.800	19.800	19.800	19.067	1
2024-02-05	20.410	20.410	20.330	20.330	19.577	2
2024-02-02	21.210	21.280	20.980	21.200	20.415	158
2024-02-01	20.620	21.260	20.620	21.220	20.434	18
2024-01-31	20.740	20.810	20.740	20.740	19.972	3
2024-01-30	20.750	20.820	20.720	20.720	19.953	18
2024-01-29	20.220	20.750	20.220	20.750	19.982	5
2024-01-26	20.460	20.460	20.220	20.220	19.471	2
2024-01-25	20.900	20.900	20.000	20.260	19.510	108
2024-01-24	20.120	20.120	20.120	20.120	19.375	8
2024-01-23	20.390	21.480	20.210	20.210	19.462	290
2024-01-22	19.760	20.260	19.630	20.260	19.510	834
2024-01-19	19.020	19.160	19.020	19.040	18.335	5
2024-01-18	19.020	19.020	19.020	19.020	18.316	1
2024-01-17	18.580	19.100	18.580	18.690	17.998	24
2024-01-16	18.860	19.000	18.800	18.960	18.258	519
2024-01-15	18.860	18.860	18.860	18.860	18.162	1
2024-01-12	19.280	19.340	18.760	18.760	18.066	5
2024-01-11	19.880	19.880	18.740	18.800	18.104	623
2024-01-10	19.720	19.800	18.760	18.760	18.066	27
2024-01-09	19.720	19.720	18.820	18.820	18.073	105
2024-01-08	18.840	18.870	18.820	18.820	18.073	21
2024-01-05	18.780	18.860	18.780	18.820	18.073	4
2024-01-04	18.550	18.550	18.540	18.540	17.804	4
2024-01-03	18.880	19.330	18.780	18.780	18.035	7
2024-01-02	19.040	19.450	19.040	19.290	18.525	17
2023-12-28	18.620	18.620	18.520	18.580	17.843	34
2023-12-27	18.440	18.460	18.440	18.460	17.727	26
2023-12-26	18.400	18.460	18.360	18.460	17.727	6
2023-12-22	18.380	18.610	17.320	18.610	17.872	34
2023-12-21	18.500	18.500	18.380	18.380	17.651	5
2023-12-20	18.380	18.700	18.380	18.380	17.651	25
2023-12-19	18.540	18.540	18.420	18.420	17.689	62
2023-12-18	19.340	19.340	18.510	18.520	17.785	147
2023-12-15	19.650	19.650	19.180	19.200	18.438	329
2023-12-14	19.060	20.160	19.060	20.060	19.264	492
2023-12-13	17.730	18.780	17.630	18.780	18.035	113
2023-12-12	17.810	17.810	17.810	17.810	17.103	0
2023-12-11	17.350	18.010	17.350	17.810	17.103	114
2023-12-08	17.040	17.160	16.960	17.140	16.460	2,200
2023-12-07	16.980	17.170	16.980	17.170	16.489	22
2023-12-06	16.240	16.890	16.240	16.890	16.220	111

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.