Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	20.840	20.940	20.840	20.940	20.053	4
2023-09-05	21.150	21.160	21.150	21.160	20.264	5
2023-09-04	20.540	20.540	20.540	20.540	19.670	1
2023-09-01	20.980	20.980	20.830	20.910	20.024	461
2023-08-31	21.000	21.490	21.000	21.400	20.494	1,043
2023-08-30	20.270	20.600	20.270	20.600	19.727	521
2023-08-29	19.880	20.310	19.880	20.270	19.411	9
2023-08-28	19.930	19.970	19.870	19.920	19.076	98
2023-08-25	20.300	20.300	19.290	19.550	18.722	1,924
2023-08-24	21.100	21.100	20.770	20.870	19.986	927
2023-08-23	21.660	21.660	20.300	20.800	19.919	15,797
2023-08-22	20.750	20.910	20.750	20.910	20.024	111
2023-08-21	21.050	21.100	21.010	21.090	20.197	13
2023-08-18	21.770	21.770	21.760	21.760	20.838	24
2023-08-17	21.800	21.940	21.760	21.900	20.972	5
2023-08-16	21.920	21.920	21.770	21.770	20.848	56
2023-08-15	21.830	21.830	21.800	21.800	20.877	121
2023-08-14	21.800	22.080	21.750	22.080	21.145	1,057
2023-08-11	22.030	22.090	21.960	22.090	21.154	5
2023-08-10	21.940	22.060	21.710	21.720	20.800	3,945
2023-08-09	21.870	21.870	21.870	21.870	20.944	44
2023-08-08	21.570	21.720	21.570	21.690	20.771	2,366
2023-08-07	21.640	21.820	21.640	21.640	20.723	1,285
2023-08-04	21.760	21.770	21.640	21.640	20.723	12
2023-08-03	21.330	21.330	21.280	21.280	20.379	8
2023-08-02	22.000	22.220	20.990	20.990	20.101	1,217
2023-08-01	22.000	22.130	21.840	22.040	21.106	96
2023-07-31	21.880	21.930	21.670	21.670	20.752	29
2023-07-28	21.700	21.700	21.600	21.600	20.685	649
2023-07-27	21.730	21.920	21.730	21.920	20.992	545
2023-07-26	21.280	21.690	21.280	21.620	20.704	31,718
2023-07-25	21.280	21.280	21.280	21.280	20.379	11
2023-07-24	21.180	21.380	21.180	21.360	20.455	614
2023-07-21	20.830	21.000	20.800	21.000	20.111	552
2023-07-20	21.100	21.200	21.100	21.200	20.302	5
2023-07-19	20.500	21.590	20.500	21.530	20.618	689
2023-07-18	21.120	21.380	20.780	20.780	19.900	2,045
2023-07-17	21.200	21.250	20.790	20.850	19.967	678
2023-07-14	20.670	21.220	20.670	21.200	20.302	2,404
2023-07-13	21.380	21.380	21.380	21.380	20.474	0
2023-07-12	21.380	21.380	21.380	21.380	20.474	6
2023-07-11	21.120	21.620	21.120	21.380	20.426	298
2023-07-10	20.600	21.230	20.390	21.230	20.283	473
2023-07-07	21.130	21.260	21.000	21.050	20.111	1,822
2023-07-06	21.400	21.480	21.400	21.480	20.522	1,080
2023-07-05	21.270	21.590	21.270	21.550	20.589	2,794
2023-07-04	21.100	21.100	21.100	21.100	20.159	0
2023-07-03	21.270	21.340	20.800	21.100	20.159	92
2023-06-30	20.570	21.170	20.570	21.170	20.226	1,066
2023-06-29	20.780	20.850	20.680	20.680	19.758	315
2023-06-28	20.570	20.650	20.500	20.500	19.586	149
2023-06-27	20.360	20.510	20.360	20.510	19.595	143
2023-06-26	19.810	19.860	19.810	19.840	18.955	228
2023-06-23	19.880	20.500	19.670	19.670	18.793	839
2023-06-22	20.310	20.370	20.290	20.290	19.385	37
2023-06-21	20.280	20.780	20.280	20.640	19.719	343
2023-06-20	21.120	22.400	20.250	20.380	19.471	1,446
2023-06-19	20.000	20.000	20.000	20.000	19.108	6
2023-06-16	21.180	21.460	20.800	20.870	19.939	6,519
2023-06-15	21.060	22.410	20.850	21.180	20.235	2,553

← NewerPage 14 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.