Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	12.360	12.600	12.360	12.500	12.261	200
2025-05-15	11.270	12.140	11.270	12.100	11.869	394
2025-05-14	11.590	11.620	11.450	11.520	11.300	231
2025-05-13	11.900	11.900	11.590	11.590	11.369	1,482
2025-05-12	11.760	11.870	11.700	11.790	11.565	1,206
2025-05-09	11.310	11.320	10.960	10.960	10.751	104
2025-05-08	11.560	11.560	11.090	11.190	10.976	14
2025-05-07	11.090	11.090	11.090	11.090	10.878	0
2025-05-06	11.260	11.380	11.090	11.090	10.878	694
2025-05-05	11.540	11.560	11.370	11.370	11.153	81
2025-05-02	11.860	12.070	11.710	11.740	11.516	182
2025-04-30	11.460	11.550	11.460	11.550	11.329	12
2025-04-29	11.260	11.580	11.260	11.580	11.359	34
2025-04-28	11.620	11.640	11.420	11.420	11.202	126
2025-04-25	11.620	11.720	11.470	11.620	11.398	2,048
2025-04-24	11.400	11.750	11.360	11.730	11.506	70
2025-04-23	11.450	12.070	11.450	11.550	11.329	48
2025-04-22	12.070	12.070	11.690	11.690	11.467	90
2025-04-17	11.520	11.660	11.450	11.560	11.339	84
2025-04-16	11.920	11.920	11.260	11.260	11.045	100
2025-04-15	11.810	12.020	11.810	11.920	11.692	65
2025-04-14	12.200	12.200	11.800	11.810	11.584	13
2025-04-11	11.510	11.870	11.420	11.870	11.643	39
2025-04-10	12.190	12.190	12.190	12.190	11.957	4
2025-04-09	14.190	14.190	11.060	12.190	11.957	134
2025-04-08	12.080	12.090	11.280	11.650	11.369	56
2025-04-07	13.010	13.010	11.740	11.950	11.661	143
2025-04-04	12.530	13.040	12.530	13.010	12.696	28
2025-04-03	13.990	13.990	12.900	12.900	12.588	129
2025-04-02	13.850	14.130	13.850	14.100	13.759	179
2025-04-01	13.570	14.000	13.570	13.830	13.496	60
2025-03-31	13.930	14.010	13.930	13.990	13.652	223
2025-03-28	14.730	14.730	14.730	14.730	14.374	0
2025-03-27	13.800	14.850	13.800	14.730	14.374	739
2025-03-26	13.490	13.630	13.320	13.410	13.086	112
2025-03-25	13.830	13.830	13.320	13.490	13.164	60
2025-03-24	13.470	13.840	13.470	13.830	13.496	170
2025-03-21	13.160	13.540	13.160	13.460	13.135	171
2025-03-20	13.460	13.460	13.290	13.290	12.969	38
2025-03-19	13.290	13.400	13.000	13.010	12.696	292
2025-03-18	13.360	13.410	13.360	13.410	13.086	3
2025-03-17	13.580	13.580	13.280	13.360	13.037	25
2025-03-14	13.730	13.770	13.520	13.580	13.252	495
2025-03-13	13.530	13.740	13.530	13.690	13.359	22
2025-03-12	13.310	13.470	13.280	13.470	13.145	25
2025-03-11	13.390	13.520	13.190	13.270	12.949	28
2025-03-10	12.610	13.580	12.610	13.340	13.018	245
2025-03-07	12.170	12.720	12.000	12.670	12.364	48
2025-03-06	12.370	12.390	12.170	12.170	11.876	8,391
2025-03-05	12.980	12.980	12.370	12.370	12.071	143
2025-02-28	13.780	13.780	13.390	13.430	13.106	153
2025-02-27	13.100	14.000	13.100	13.710	13.379	137
2025-02-26	15.000	15.000	13.100	13.100	12.784	1,339
2025-02-25	15.390	16.290	15.390	16.290	15.897	201
2025-02-24	15.580	15.780	15.260	15.560	15.184	24
2025-02-21	15.780	15.920	15.440	15.580	15.204	56
2025-02-20	15.780	15.780	15.510	15.510	15.135	13
2025-02-19	15.960	15.960	15.780	15.780	15.399	2
2025-02-18	16.880	16.880	15.890	15.960	15.574	346
2025-02-17	17.260	17.260	17.260	17.260	16.843	1

← NewerPage 7 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.