Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	59.790	59.790	59.790	59.790	54.857	0
2022-06-27	60.130	60.130	59.790	59.790	54.857	192
2022-06-24	60.080	60.150	60.080	60.150	55.187	32
2022-06-23	57.960	58.050	57.960	58.050	53.260	2
2022-06-22	55.640	56.280	55.500	56.280	51.636	9,090
2022-06-21	55.000	55.120	55.000	55.120	50.572	110
2022-06-20	53.860	53.860	53.860	53.860	49.416	0
2022-06-17	53.860	53.860	53.860	53.860	49.416	1
2022-06-15	54.360	54.360	54.360	54.360	49.875	0
2022-06-14	54.360	54.360	54.360	54.360	49.411	3,026
2022-06-13	55.420	55.420	55.420	55.420	50.064	1
2022-06-10	55.690	55.690	55.690	55.690	50.308	100
2022-06-09	56.950	56.950	56.950	56.950	51.446	3,974
2022-06-08	55.740	55.740	55.740	55.740	50.353	3
2022-06-07	56.570	56.570	56.570	56.570	51.103	1
2022-06-06	56.520	56.760	56.520	56.760	51.274	8
2022-06-03	56.950	56.950	56.950	56.950	51.446	0
2022-06-02	56.520	56.950	56.520	56.950	51.446	6,306
2022-06-01	56.650	56.650	56.650	56.650	51.175	1
2022-05-31	56.050	56.450	56.050	56.450	50.994	5
2022-05-30	57.200	57.200	57.200	57.200	51.672	0
2022-05-27	57.200	57.200	57.200	57.200	51.672	110
2022-05-26	55.810	57.010	55.810	57.010	51.500	3
2022-05-25	56.150	56.150	55.850	55.850	50.452	5,234
2022-05-24	54.830	54.830	54.830	54.830	49.531	0
2022-05-23	54.830	54.830	54.830	54.830	49.531	300
2022-05-20	54.610	55.130	54.610	55.130	49.802	16,732
2022-05-19	60.400	60.490	60.400	60.490	54.644	40
2022-05-18	60.470	60.470	60.470	60.470	54.626	1
2022-05-17	66.790	66.790	66.790	66.790	60.335	0
2022-05-16	66.790	66.790	66.790	66.790	60.335	0
2022-05-13	67.800	67.800	66.790	66.790	60.335	55
2022-05-12	65.070	65.070	65.070	65.070	58.781	0
2022-05-11	65.070	65.070	65.070	65.070	58.781	0
2022-05-10	65.070	65.070	65.070	65.070	58.781	290
2022-05-09	63.570	63.570	63.570	63.570	57.426	0
2022-05-06	63.570	63.570	63.570	63.570	57.426	4
2022-05-05	63.420	63.570	63.420	63.570	57.426	4
2022-05-04	62.680	62.680	62.680	62.680	56.622	23,023
2022-05-03	63.300	63.300	61.880	61.880	55.900	83
2022-05-02	62.350	63.300	62.350	63.300	57.182	11
2022-04-29	61.510	61.510	61.510	61.510	55.565	720
2022-04-28	70.110	70.110	70.110	70.110	63.334	1
2022-04-27	70.110	70.110	70.110	70.110	63.334	10
2022-04-26	67.840	70.110	67.840	70.110	63.334	2,507
2022-04-25	67.840	67.840	67.840	67.840	61.284	1
2022-04-22	65.220	65.220	65.220	65.220	58.917	0
2022-04-20	65.390	65.390	65.220	65.220	58.917	2,506
2022-04-19	64.490	64.490	64.490	64.490	58.257	0
2022-04-18	64.380	64.560	64.280	64.490	58.257	310
2022-04-14	64.570	64.570	64.380	64.380	58.158	4
2022-04-13	64.810	64.810	64.380	64.380	58.158	3
2022-04-12	64.810	64.810	64.810	64.810	58.546	1
2022-04-11	65.710	65.710	65.710	65.710	59.359	2
2022-04-08	66.550	66.730	66.150	66.150	59.757	172
2022-04-07	63.330	64.550	63.330	64.550	58.311	7,308
2022-04-06	62.320	63.080	62.300	63.080	56.984	82
2022-04-05	60.900	60.900	60.900	60.900	55.014	0
2022-04-04	60.840	60.900	60.840	60.900	55.014	52
2022-04-01	60.860	60.860	60.060	60.060	54.255	496

← NewerPage 19 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.