Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	54.400	54.400	53.880	53.880	50.133	14,962
2022-09-20	51.780	51.780	51.780	51.780	48.179	3
2022-09-19	54.050	54.050	54.050	54.050	50.291	1
2022-09-16	55.440	55.600	54.950	54.950	51.129	9
2022-09-15	55.320	55.320	55.200	55.200	51.361	2
2022-09-14	58.380	58.380	58.380	58.380	53.867	0
2022-09-13	58.380	58.380	58.380	58.380	53.563	0
2022-09-12	58.380	58.380	58.380	58.380	53.563	0
2022-09-09	58.640	58.640	58.200	58.380	53.563	19,784
2022-09-08	58.640	58.640	58.440	58.440	53.618	7
2022-09-06	56.520	56.800	56.390	56.530	51.866	7
2022-09-05	54.760	54.760	54.760	54.760	50.242	0
2022-09-02	55.200	55.740	54.760	54.760	50.242	15,112
2022-09-01	55.900	56.040	55.900	56.040	51.416	30
2022-08-31	55.450	55.450	54.750	54.750	50.232	57
2022-08-30	54.280	54.370	54.280	54.370	49.884	5,057
2022-08-29	65.910	65.910	65.910	65.910	60.472	0
2022-08-26	65.910	65.910	65.910	65.910	60.472	0
2022-08-25	65.910	65.910	65.910	65.910	60.472	0
2022-08-24	65.910	65.910	65.910	65.910	60.472	0
2022-08-23	65.910	65.910	65.910	65.910	60.472	0
2022-08-22	65.910	65.910	65.910	65.910	60.472	1
2022-08-19	66.500	66.710	66.500	66.710	61.206	4,527
2022-08-18	66.810	67.090	66.810	67.090	61.554	3
2022-08-17	67.620	67.620	67.380	67.380	61.820	5
2022-08-16	67.270	68.310	67.270	67.790	62.196	37
2022-08-15	62.760	64.870	62.760	64.870	59.517	26
2022-08-12	63.410	63.410	63.360	63.370	58.141	3
2022-08-11	63.240	63.800	63.240	63.800	58.536	10,811
2022-08-10	61.560	61.560	61.480	61.480	56.407	2
2022-08-09	61.950	61.950	61.680	61.680	56.591	2
2022-08-08	62.880	62.880	62.540	62.540	57.380	11,353
2022-08-05	62.420	62.420	62.420	62.420	57.270	1
2022-08-04	64.910	64.910	64.910	64.910	59.554	0
2022-08-03	63.940	64.910	63.690	64.910	59.554	142
2022-08-02	64.200	64.200	64.200	64.200	58.903	1
2022-08-01	61.270	61.270	61.270	61.270	56.214	0
2022-07-29	61.270	61.270	61.270	61.270	56.214	0
2022-07-28	61.380	61.380	61.220	61.270	56.214	146
2022-07-27	61.000	61.000	61.000	61.000	55.967	0
2022-07-26	61.070	61.140	61.000	61.000	55.967	6,447
2022-07-25	65.400	65.400	65.400	65.400	60.004	0
2022-07-22	65.400	65.400	65.400	65.400	60.004	2
2022-07-21	64.440	65.400	64.440	65.400	60.004	11
2022-07-20	64.310	64.310	64.310	64.310	59.004	1
2022-07-19	64.080	64.200	64.040	64.110	58.820	10
2022-07-18	62.760	63.180	62.580	62.580	57.416	177
2022-07-15	63.840	63.840	63.490	63.490	58.251	4,767
2022-07-14	62.340	63.350	62.340	63.350	58.123	511
2022-07-13	60.790	60.790	60.790	60.790	55.774	0
2022-07-12	60.790	60.790	60.790	60.790	55.774	0
2022-07-11	60.870	60.870	60.790	60.790	55.774	6,467
2022-07-08	60.340	60.340	60.010	60.010	55.058	6,978
2022-07-07	58.380	58.380	58.380	58.380	53.563	0
2022-07-06	58.380	58.380	58.380	58.380	53.563	12
2022-07-05	56.440	56.440	56.440	56.440	51.783	0
2022-07-04	56.440	56.440	56.440	56.440	51.783	0
2022-07-01	56.440	56.440	56.440	56.440	51.783	0
2022-06-30	56.920	56.920	56.440	56.440	51.783	4,182
2022-06-29	57.820	57.820	57.470	57.630	52.875	5,781

← NewerPage 18 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.