Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	39.920	39.920	39.920	39.920	37.821	1
2023-03-15	39.920	39.920	39.920	39.920	37.821	0
2023-03-14	41.200	41.200	39.900	39.920	37.821	10,009
2023-03-13	41.110	41.110	41.000	41.000	38.844	4
2023-03-10	42.460	42.460	42.460	42.460	40.227	0
2023-03-09	42.460	42.460	42.460	42.460	40.227	0
2023-03-08	42.680	42.680	42.180	42.460	40.227	5
2023-03-07	43.280	43.960	43.280	43.520	41.232	334,786
2023-03-06	44.640	45.040	44.000	44.000	41.686	10,005
2023-03-03	44.040	44.040	44.040	44.040	41.724	0
2023-03-02	44.040	44.040	44.040	44.040	41.724	1
2023-03-01	46.700	46.700	44.650	44.650	42.302	12
2023-02-28	46.850	47.870	46.850	47.270	44.785	11,610
2023-02-27	44.520	45.680	44.520	45.680	43.278	6
2023-02-24	45.050	45.200	45.050	45.200	42.823	2
2023-02-23	46.150	46.150	45.290	45.290	42.909	6
2023-02-22	46.460	46.460	46.000	46.000	43.581	2
2023-02-17	48.000	48.040	48.000	48.040	45.514	2
2023-02-16	48.950	48.950	48.950	48.950	46.376	1
2023-02-15	49.380	49.420	49.320	49.320	46.727	5
2023-02-14	48.400	49.050	48.400	49.050	46.471	5
2023-02-13	49.550	49.550	49.550	49.550	46.945	0
2023-02-10	50.420	50.420	49.550	49.550	46.945	45,507
2023-02-09	49.430	49.520	48.800	49.470	46.869	50,004
2023-02-08	47.700	48.300	47.700	48.300	45.760	51,833
2023-02-07	48.550	48.900	48.390	48.900	46.329	30,002
2023-02-06	48.940	48.940	48.660	48.670	46.111	30,006
2023-02-03	49.030	49.040	48.810	48.810	46.244	55,055
2023-02-02	49.360	49.360	49.030	49.030	46.452	40,002
2023-02-01	47.000	48.780	47.000	48.780	46.215	20,001
2023-01-31	48.000	48.100	48.000	48.100	45.571	50,050
2023-01-30	47.650	48.580	47.650	48.080	45.552	20,005
2023-01-27	46.000	46.750	46.000	46.740	44.282	20,005
2023-01-26	47.820	47.820	47.000	47.000	44.529	15,586
2023-01-25	46.330	46.810	46.330	46.810	44.349	1,001
2023-01-24	48.340	48.340	47.460	47.460	44.965	6
2023-01-23	47.450	47.450	47.450	47.450	44.955	0
2023-01-20	47.450	47.450	47.450	47.450	44.955	1
2023-01-19	47.420	47.420	46.850	46.850	44.387	14
2023-01-18	47.450	47.670	47.450	47.670	45.163	6
2023-01-17	47.890	47.890	47.890	47.890	45.372	0
2023-01-16	47.890	47.890	47.890	47.890	45.372	11
2023-01-13	47.710	47.710	47.710	47.710	45.201	1
2023-01-12	48.310	48.550	48.310	48.550	45.997	7,966
2023-01-11	49.540	49.540	49.540	49.540	46.935	1
2023-01-10	50.890	50.890	49.280	49.280	46.689	25
2023-01-09	50.890	50.890	50.890	50.890	48.214	2
2023-01-06	50.770	50.770	50.770	50.770	48.100	5
2023-01-05	51.230	51.230	51.230	51.230	48.536	2
2023-01-04	52.380	52.380	52.160	52.160	49.417	13
2023-01-03	50.000	50.490	50.000	50.310	47.665	22
2023-01-02	45.070	45.070	45.070	45.070	42.700	0
2022-12-29	45.070	45.070	45.070	45.070	42.700	0
2022-12-28	45.070	45.070	45.070	45.070	42.700	0
2022-12-27	45.070	45.070	45.070	45.070	42.700	0
2022-12-26	45.070	45.070	45.070	45.070	42.700	0
2022-12-23	45.070	45.070	45.070	45.070	42.700	0
2022-12-22	45.620	45.620	45.070	45.070	42.700	12
2022-12-21	45.620	45.620	45.620	45.620	43.221	0
2022-12-20	45.850	45.850	45.510	45.620	43.221	15,131

← NewerPage 16 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.