Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	84.370	84.490	84.160	84.160	75.197	208
2022-01-03	85.280	85.280	83.120	83.120	74.267	122
2021-12-30	84.150	84.150	82.300	82.300	73.535	1,808
2021-12-29	85.700	85.700	85.700	85.700	76.573	530
2021-12-28	83.520	83.520	83.520	83.520	74.625	27
2021-12-27	82.560	82.560	82.560	82.560	73.767	4
2021-12-23	82.680	82.680	82.680	82.680	73.874	0
2021-12-22	83.850	83.850	82.680	82.680	73.874	573
2021-12-21	84.080	84.080	84.080	84.080	75.125	0
2021-12-20	84.080	84.080	84.080	84.080	75.125	0
2021-12-17	84.080	84.080	84.080	84.080	75.125	0
2021-12-16	84.080	84.080	84.080	84.080	75.125	0
2021-12-15	84.080	84.080	84.080	84.080	74.808	4
2021-12-14	85.360	85.360	82.960	83.120	73.740	968
2021-12-13	83.600	83.600	82.890	83.310	73.909	8
2021-12-10	83.000	84.390	82.960	84.390	74.867	35
2021-12-09	82.570	82.570	82.570	82.570	73.252	0
2021-12-08	82.570	82.570	82.570	82.570	73.252	0
2021-12-07	82.570	82.570	82.570	82.570	73.252	7
2021-12-06	81.390	81.390	81.390	81.390	72.206	0
2021-12-03	81.390	81.390	81.390	81.390	72.206	16,764
2021-12-02	78.720	80.670	78.720	80.670	71.567	35
2021-12-01	78.720	78.720	78.720	78.720	69.837	0
2021-11-30	78.800	78.800	78.720	78.720	69.837	2
2021-11-29	80.000	80.320	80.000	80.150	71.106	492
2021-11-26	81.400	81.400	79.280	79.280	70.334	3
2021-11-25	81.750	81.750	81.750	81.750	72.525	0
2021-11-24	81.750	81.750	81.750	81.750	72.525	1
2021-11-23	81.750	81.750	81.750	81.750	72.525	11
2021-11-22	81.760	81.760	81.760	81.760	72.534	3
2021-11-19	81.550	81.550	81.550	81.550	72.348	0
2021-11-18	81.550	81.550	81.550	81.550	72.348	0
2021-11-17	79.360	81.550	79.360	81.550	72.348	24
2021-11-16	81.110	81.770	81.110	81.770	72.543	1,504
2021-11-12	80.970	81.840	80.970	81.840	72.605	80
2021-11-11	80.680	80.680	80.680	80.680	71.576	0
2021-11-10	80.400	80.680	80.400	80.680	71.576	83
2021-11-09	78.000	79.630	78.000	79.630	70.644	5,704
2021-11-08	78.740	78.740	78.740	78.740	69.855	10
2021-11-05	80.800	80.800	78.740	78.740	69.855	33
2021-11-04	81.200	81.200	81.200	81.200	72.037	76
2021-11-03	81.280	81.280	81.120	81.120	71.966	6
2021-11-01	79.200	79.200	79.200	79.200	70.263	0
2021-10-29	79.450	79.480	79.200	79.200	70.263	21
2021-10-28	81.840	81.840	78.730	78.890	69.988	2,868
2021-10-27	81.300	81.650	81.160	81.160	72.002	103
2021-10-26	80.600	81.290	80.600	81.290	72.117	101
2021-10-25	80.330	80.600	80.330	80.600	71.505	62
2021-10-22	83.500	83.500	81.640	81.640	72.427	106
2021-10-21	80.000	80.550	80.000	80.550	71.460	51
2021-10-20	78.580	78.580	78.580	78.580	69.713	0
2021-10-19	77.300	78.580	77.300	78.580	69.713	26
2021-10-18	73.850	76.480	73.850	76.480	67.850	63
2021-10-15	74.060	74.060	73.430	73.850	65.516	69
2021-10-14	72.590	74.010	72.590	74.010	65.658	63

← NewerPage 21 of 21 · 1,255 trading days

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.