Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	46.850	46.850	46.850	46.850	44.387	1
2022-12-16	46.850	46.850	46.850	46.850	44.387	0
2022-12-15	47.000	47.000	46.850	46.850	44.387	14
2022-12-14	47.150	47.150	47.150	47.150	44.187	1
2022-12-13	48.610	48.610	48.300	48.300	44.941	11
2022-12-12	48.070	48.190	48.070	48.190	44.839	13
2022-12-09	47.810	48.150	47.810	48.060	44.718	26
2022-12-08	49.300	49.350	47.990	47.990	44.653	29
2022-12-07	47.390	48.240	47.390	48.090	44.746	14,964
2022-12-06	48.150	48.150	48.150	48.150	44.802	1
2022-12-05	49.550	49.850	49.010	49.010	45.602	9
2022-12-02	48.720	48.720	48.720	48.720	45.332	0
2022-12-01	48.720	48.720	48.720	48.720	45.332	0
2022-11-30	48.080	48.720	48.080	48.720	45.332	14,964
2022-11-29	49.000	49.000	48.730	48.730	45.341	51
2022-11-28	49.020	49.020	49.020	49.020	45.611	0
2022-11-25	49.020	49.020	49.020	49.020	45.611	0
2022-11-24	51.080	51.080	49.020	49.020	45.611	9
2022-11-23	50.430	50.460	50.430	50.460	46.951	9,003
2022-11-22	49.140	49.140	49.140	49.140	45.723	0
2022-11-21	49.140	49.140	49.140	49.140	45.723	0
2022-11-18	48.980	49.140	48.980	49.140	45.723	3
2022-11-17	52.550	52.550	52.550	52.550	48.896	0
2022-11-16	57.650	57.900	52.090	52.550	48.896	394
2022-11-14	57.660	57.660	57.660	57.660	53.650	3
2022-11-11	57.660	57.660	57.660	57.660	53.650	0
2022-11-10	57.660	57.660	57.660	57.660	53.650	1
2022-11-09	58.040	58.040	57.660	57.660	53.650	3
2022-11-08	59.580	59.580	58.470	58.470	54.404	8
2022-11-07	56.180	56.180	56.180	56.180	52.273	0
2022-11-04	56.180	56.180	56.180	56.180	52.273	2
2022-11-03	60.380	60.380	60.380	60.380	56.181	2
2022-11-01	60.500	60.510	60.380	60.380	56.181	4
2022-10-31	62.720	62.720	62.720	62.720	58.359	1
2022-10-28	62.720	62.720	62.720	62.720	58.359	1
2022-10-27	62.640	62.640	62.640	62.640	58.284	7,358
2022-10-26	60.410	61.070	60.410	60.970	56.730	8
2022-10-25	59.020	59.020	59.020	59.020	54.916	1
2022-10-24	55.210	57.900	55.210	57.900	53.874	12
2022-10-21	56.250	56.250	55.200	55.200	51.361	3
2022-10-20	56.250	56.250	56.250	56.250	52.338	11
2022-10-19	56.220	56.220	56.220	56.220	52.311	0
2022-10-18	56.220	56.220	56.220	56.220	52.311	0
2022-10-17	56.220	56.220	56.220	56.220	52.311	3
2022-10-14	56.340	56.340	56.340	56.340	52.422	1
2022-10-13	55.730	56.340	55.730	56.340	52.422	12
2022-10-11	54.300	55.740	54.300	55.480	51.622	5,569
2022-10-10	54.300	54.300	54.300	54.300	50.524	0
2022-10-07	54.300	54.300	54.300	54.300	50.524	0
2022-10-06	54.520	54.520	54.300	54.300	50.524	2
2022-10-05	54.810	54.810	54.810	54.810	50.999	2
2022-10-04	52.440	52.440	52.440	52.440	48.793	0
2022-10-03	52.870	52.870	52.440	52.440	48.793	3,127
2022-09-30	53.000	53.000	52.860	52.860	49.184	7,498
2022-09-29	54.140	54.140	54.140	54.140	50.375	2
2022-09-28	54.250	54.250	54.250	54.250	50.478	1
2022-09-27	53.560	53.560	53.560	53.560	49.836	0
2022-09-26	53.560	53.560	53.560	53.560	49.836	1
2022-09-23	52.640	52.640	52.640	52.640	48.980	0
2022-09-22	52.640	52.640	52.640	52.640	48.980	9,095

← NewerPage 17 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.