Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	61.620	61.620	61.620	61.620	55.665	33
2022-03-30	63.350	63.350	63.350	63.350	57.227	1
2022-03-29	63.150	63.150	63.150	63.150	57.047	10
2022-03-28	64.190	64.190	62.640	63.150	57.047	9,092
2022-03-25	63.530	63.530	63.400	63.400	57.273	235
2022-03-24	64.680	64.680	64.680	64.680	58.429	1
2022-03-23	64.790	64.790	64.790	64.790	58.528	2
2022-03-22	63.080	65.000	63.080	65.000	58.718	45
2022-03-21	63.080	63.080	63.080	63.080	56.984	340
2022-03-18	63.800	64.080	63.800	64.080	57.887	141
2022-03-17	66.310	66.310	64.890	65.720	59.368	5,978
2022-03-16	66.310	66.310	66.310	66.310	59.510	75
2022-03-15	64.820	66.320	64.820	66.320	59.257	5,129
2022-03-14	63.570	63.570	63.570	63.570	56.800	15,570
2022-03-11	64.850	64.850	64.580	64.580	57.702	411
2022-03-10	63.910	63.910	63.910	63.910	57.103	1
2022-03-09	63.420	64.570	63.420	63.910	57.103	10,877
2022-03-08	64.300	64.300	63.460	63.460	56.701	111
2022-03-07	64.850	65.240	64.850	64.850	57.943	1,515
2022-03-04	65.570	65.570	64.700	64.850	57.943	5,934
2022-03-03	65.210	65.590	65.210	65.590	58.604	1,146
2022-03-02	66.960	66.960	66.650	66.650	59.551	13,924
2022-02-25	63.890	63.890	63.890	63.890	57.085	470
2022-02-24	63.120	63.880	63.120	63.880	57.076	12,680
2022-02-23	70.340	70.340	61.690	61.690	55.120	1,883
2022-02-22	70.340	70.340	70.340	70.340	62.848	0
2022-02-21	70.340	70.340	70.340	70.340	62.848	1
2022-02-18	70.980	70.980	70.340	70.340	62.848	8
2022-02-17	70.980	70.980	70.980	70.980	63.420	9,684
2022-02-16	71.740	71.740	71.120	71.120	63.545	3,764
2022-02-15	72.460	72.460	69.360	71.740	64.099	1,141
2022-02-14	73.150	73.150	72.310	73.150	65.359	5
2022-02-11	73.430	73.430	73.430	73.430	65.609	0
2022-02-10	74.580	74.580	72.040	73.430	65.609	195
2022-02-09	77.180	77.180	75.760	75.760	67.691	626
2022-02-08	75.780	75.780	75.340	75.340	67.316	7,587
2022-02-07	75.040	75.040	75.040	75.040	67.048	0
2022-02-04	75.040	75.040	75.040	75.040	67.048	2
2022-02-03	67.060	78.000	67.060	77.410	69.165	14,216
2022-02-02	77.930	77.930	77.910	77.910	69.612	2
2022-02-01	76.360	77.120	76.360	77.120	68.906	11,113
2022-01-31	76.570	76.700	76.570	76.700	68.531	1,523
2022-01-28	75.800	75.800	75.800	75.800	67.727	7,092
2022-01-27	76.380	76.380	75.880	75.880	67.798	6,192
2022-01-26	78.180	78.180	76.900	76.900	68.710	13,578
2022-01-25	78.410	78.570	78.260	78.400	70.050	1,504
2022-01-24	77.010	78.770	76.990	78.410	70.059	7,217
2022-01-21	76.900	76.900	76.900	76.900	68.710	1,506
2022-01-20	79.030	79.030	79.030	79.030	70.613	2
2022-01-19	80.660	80.660	80.660	80.660	72.069	1,241
2022-01-18	81.050	83.130	81.050	83.130	74.276	5,372
2022-01-17	82.260	82.260	82.000	82.000	73.267	6
2022-01-14	83.770	83.770	82.270	82.270	73.508	7,893
2022-01-13	83.770	83.770	83.770	83.770	74.848	12,110
2022-01-12	81.230	81.230	81.230	81.230	72.579	0
2022-01-11	83.440	83.440	81.230	81.230	72.579	13
2022-01-10	83.100	83.440	83.100	83.440	74.553	1,008
2022-01-07	85.220	85.220	83.760	83.760	74.839	3
2022-01-06	85.220	85.220	85.220	85.220	76.144	1
2022-01-05	86.100	86.500	85.220	85.220	76.144	2,866

← NewerPage 20 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.