Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.430	17.430	16.260	16.340	15.692	328
2023-12-04	16.480	17.150	16.480	17.080	16.402	913
2023-12-01	15.680	16.310	15.680	16.310	15.663	11
2023-11-30	15.940	15.940	15.550	15.680	15.058	76
2023-11-29	15.890	16.120	15.660	15.660	15.039	10
2023-11-28	15.600	15.600	15.480	15.600	14.981	16
2023-11-27	16.080	16.080	15.710	15.710	15.087	15
2023-11-24	16.220	16.260	16.160	16.180	15.538	4
2023-11-23	15.250	15.250	15.040	15.040	14.443	2
2023-11-22	15.660	15.660	15.660	15.660	15.039	59
2023-11-21	15.940	15.940	15.940	15.940	15.307	18
2023-11-20	15.480	16.110	15.320	16.110	15.471	232
2023-11-17	16.280	16.450	15.480	15.540	14.923	8,229
2023-11-16	17.500	17.500	15.520	16.120	15.480	8,178
2023-11-14	17.380	17.500	17.380	17.500	16.806	14
2023-11-13	17.300	17.300	17.300	17.300	16.614	1
2023-11-10	16.940	17.360	16.940	17.300	16.614	921
2023-11-09	17.660	17.660	17.420	17.420	16.729	18
2023-11-08	17.500	17.500	17.500	17.500	16.806	1
2023-11-07	17.140	17.760	17.060	17.760	17.055	10
2023-11-06	17.500	17.570	17.400	17.400	16.710	377
2023-11-03	16.160	17.500	16.160	17.480	16.786	39
2023-11-01	16.120	16.190	16.030	16.030	15.394	379
2023-10-31	16.100	16.550	16.100	16.420	15.768	23
2023-10-30	15.640	15.640	15.640	15.640	15.019	0
2023-10-27	15.740	15.760	15.640	15.640	15.019	5
2023-10-26	15.750	15.990	15.750	15.990	15.355	2,874
2023-10-25	15.050	15.320	15.050	15.260	14.654	147
2023-10-24	15.480	15.480	15.040	15.190	14.587	458
2023-10-23	15.760	15.760	15.180	15.180	14.578	118
2023-10-20	16.390	16.390	16.150	16.150	15.509	12
2023-10-19	16.730	16.730	16.220	16.220	15.576	305
2023-10-18	17.050	17.050	16.920	16.930	16.258	20
2023-10-17	17.020	17.340	17.020	17.320	16.633	129
2023-10-16	15.920	16.960	15.920	16.850	16.181	6
2023-10-13	15.780	16.120	15.760	16.120	15.480	285
2023-10-11	19.130	19.140	16.080	19.140	18.380	126
2023-10-10	16.730	19.200	16.730	19.200	18.438	110
2023-10-09	18.990	18.990	16.300	16.500	15.801	727
2023-10-06	17.450	19.490	17.450	19.000	18.195	156
2023-10-05	16.770	17.210	16.620	17.100	16.376	21
2023-10-04	17.060	17.060	16.770	16.770	16.060	31
2023-10-03	17.050	17.210	17.050	17.210	16.481	20
2023-10-02	17.600	17.600	17.160	17.160	16.433	227
2023-09-29	17.630	17.800	17.600	17.600	16.855	4
2023-09-28	16.940	17.250	16.940	17.180	16.452	6
2023-09-27	17.350	17.350	17.260	17.260	16.529	2
2023-09-26	17.500	17.530	17.200	17.220	16.491	44
2023-09-25	17.770	17.770	17.560	17.760	17.008	19
2023-09-22	17.770	17.770	17.770	17.770	17.017	30
2023-09-21	18.240	18.240	17.930	17.930	17.171	5
2023-09-20	18.460	18.520	18.410	18.520	17.736	38
2023-09-19	17.580	18.230	17.580	18.220	17.448	246
2023-09-18	17.800	17.800	17.680	17.800	17.046	7
2023-09-15	18.140	18.410	18.130	18.130	17.362	55
2023-09-14	17.890	18.140	17.860	18.140	17.372	4,045
2023-09-13	17.800	17.880	17.500	17.680	16.931	1,621
2023-09-12	19.290	19.290	17.850	17.850	17.094	4,796
2023-09-11	19.700	19.750	19.350	19.350	18.530	1,914
2023-09-08	20.930	20.930	19.680	20.220	19.364	1,030

← NewerPage 13 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.