Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	21.060	21.420	21.060	21.240	20.293	330
2023-06-13	20.430	21.240	20.260	20.880	19.949	24,972
2023-06-12	19.700	20.720	19.500	20.260	19.356	1,177
2023-06-09	20.000	20.000	19.450	19.480	18.611	5,295
2023-06-07	20.360	20.360	20.080	20.300	19.395	1,115
2023-06-06	20.380	20.550	20.250	20.360	19.452	266
2023-06-05	21.140	21.140	20.220	20.250	19.347	668
2023-06-02	21.380	21.380	20.580	20.920	19.987	106
2023-06-01	23.140	23.140	21.380	21.380	20.426	11,574
2023-05-31	34.080	34.080	23.080	23.140	22.108	7,401
2023-05-30	34.860	34.860	34.860	34.860	33.305	0
2023-05-29	34.860	34.860	34.860	34.860	33.305	0
2023-05-26	34.720	34.860	34.720	34.860	33.305	720
2023-05-25	35.030	35.030	35.030	35.030	33.468	1
2023-05-24	37.000	37.000	36.000	36.000	34.394	2
2023-05-23	37.000	37.000	37.000	37.000	35.350	3
2023-05-22	37.000	37.000	37.000	37.000	35.350	1
2023-05-19	37.180	37.180	37.180	37.180	35.522	0
2023-05-18	37.180	37.180	37.180	37.180	35.522	1
2023-05-17	38.600	38.600	38.600	38.600	36.878	0
2023-05-16	38.600	38.600	38.600	38.600	36.878	0
2023-05-15	38.600	38.600	38.600	38.600	36.878	0
2023-05-12	38.600	38.600	38.600	38.600	36.878	0
2023-05-11	38.840	38.840	38.580	38.600	36.878	502
2023-05-10	38.860	38.860	38.860	38.860	37.127	11
2023-05-09	38.860	38.860	38.860	38.860	37.127	1
2023-05-08	38.000	38.000	38.000	38.000	36.305	0
2023-05-05	38.000	38.000	38.000	38.000	36.305	52
2023-05-04	38.560	38.560	38.560	38.560	36.840	0
2023-05-03	38.560	38.560	38.560	38.560	36.840	0
2023-05-02	38.560	38.560	38.560	38.560	36.840	2
2023-04-28	38.560	38.560	38.560	38.560	36.840	0
2023-04-27	38.560	38.560	38.560	38.560	36.840	1
2023-04-26	38.820	38.820	38.520	38.560	36.840	116,524
2023-04-25	40.010	40.010	39.340	39.340	37.585	200,003
2023-04-24	40.040	40.040	39.720	39.720	37.948	100,005
2023-04-20	40.480	40.480	40.430	40.430	38.627	6
2023-04-19	39.750	39.750	39.750	39.750	37.977	0
2023-04-18	39.750	39.750	39.750	39.750	37.977	1
2023-04-17	38.920	39.180	38.800	39.140	37.394	5
2023-04-14	38.220	38.220	38.220	38.220	36.515	0
2023-04-13	38.220	38.220	38.220	38.220	36.515	0
2023-04-12	38.220	38.220	38.220	38.220	36.515	0
2023-04-11	38.220	38.220	38.220	38.220	36.210	1
2023-04-10	38.230	38.230	38.010	38.010	36.011	3
2023-04-06	38.010	38.010	38.010	38.010	36.011	0
2023-04-05	38.010	38.010	38.010	38.010	36.011	0
2023-04-04	38.010	38.010	38.010	38.010	36.011	1
2023-04-03	38.320	38.790	38.320	38.790	36.750	7
2023-03-31	37.830	37.830	37.830	37.830	35.841	0
2023-03-30	37.730	37.830	37.730	37.830	35.841	3
2023-03-29	37.480	37.530	37.480	37.530	35.557	2
2023-03-28	37.160	37.480	37.160	37.480	35.509	4
2023-03-27	37.170	37.170	37.160	37.160	35.206	2
2023-03-24	36.310	36.360	36.200	36.260	34.353	10
2023-03-23	37.530	37.530	36.420	36.560	34.638	45
2023-03-22	38.490	38.490	38.490	38.490	36.466	2
2023-03-21	39.120	39.190	39.110	39.190	37.129	3
2023-03-20	39.010	39.010	39.010	39.010	36.959	1
2023-03-17	39.680	39.680	39.360	39.360	37.290	3

← NewerPage 15 of 21 · 1,248 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.