Advance Auto Parts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 17.180 | 17.180 | 16.880 | 17.120 | 16.706 | 1,525 |
| 2025-02-13 | 16.900 | 17.840 | 16.900 | 17.640 | 17.214 | 61 |
| 2025-02-12 | 16.690 | 16.900 | 16.690 | 16.900 | 16.492 | 3,005 |
| 2025-02-11 | 16.650 | 16.650 | 16.130 | 16.440 | 16.043 | 5 |
| 2025-02-10 | 16.900 | 16.900 | 16.480 | 16.480 | 16.082 | 3,513 |
| 2025-02-07 | 17.240 | 17.240 | 16.810 | 16.900 | 16.492 | 19 |
| 2025-02-06 | 17.000 | 17.970 | 16.640 | 17.560 | 17.136 | 14,318 |
| 2025-02-05 | 18.180 | 18.200 | 17.660 | 17.660 | 17.233 | 1,058 |
| 2025-02-04 | 17.880 | 17.890 | 17.770 | 17.770 | 17.341 | 4 |
| 2025-02-03 | 17.060 | 17.520 | 17.060 | 17.520 | 17.097 | 4 |
| 2025-01-31 | 18.250 | 18.250 | 17.520 | 17.580 | 17.155 | 46 |
| 2025-01-30 | 17.810 | 18.490 | 17.620 | 18.250 | 17.809 | 62 |
| 2025-01-29 | 17.810 | 17.810 | 17.810 | 17.810 | 17.380 | 7 |
| 2025-01-28 | 17.920 | 17.960 | 17.670 | 17.840 | 17.409 | 31 |
| 2025-01-27 | 17.710 | 18.140 | 17.710 | 17.980 | 17.546 | 5 |
| 2025-01-24 | 17.340 | 17.750 | 17.340 | 17.660 | 17.233 | 287 |
| 2025-01-23 | 17.490 | 17.490 | 17.470 | 17.470 | 17.048 | 2 |
| 2025-01-22 | 17.310 | 17.350 | 17.190 | 17.200 | 16.785 | 27 |
| 2025-01-21 | 17.350 | 17.460 | 17.280 | 17.310 | 16.892 | 10 |
| 2025-01-20 | 17.200 | 17.540 | 17.110 | 17.150 | 16.736 | 16 |
| 2025-01-17 | 17.040 | 17.500 | 17.040 | 17.350 | 16.931 | 5 |
| 2025-01-16 | 17.080 | 17.250 | 16.410 | 17.250 | 16.833 | 74 |
| 2025-01-15 | 17.130 | 17.130 | 16.740 | 16.740 | 16.336 | 96 |
| 2025-01-14 | 17.000 | 17.040 | 16.650 | 16.920 | 16.511 | 56 |
| 2025-01-13 | 17.320 | 17.530 | 17.100 | 17.100 | 16.687 | 32 |
| 2025-01-10 | 17.240 | 17.730 | 16.970 | 17.730 | 17.302 | 305 |
| 2025-01-09 | 17.240 | 17.240 | 17.240 | 17.240 | 16.824 | 5 |
| 2025-01-08 | 17.300 | 17.300 | 17.300 | 17.300 | 16.882 | 18 |
| 2025-01-07 | 18.930 | 18.930 | 17.330 | 17.340 | 16.860 | 49 |
| 2025-01-06 | 16.670 | 18.760 | 16.670 | 18.170 | 17.667 | 277 |
| 2025-01-03 | 18.720 | 18.720 | 17.640 | 17.930 | 17.434 | 1,088 |
| 2025-01-02 | 18.210 | 18.500 | 18.210 | 18.440 | 17.930 | 72 |
| 2024-12-30 | 15.630 | 17.900 | 15.630 | 17.800 | 17.307 | 66 |
| 2024-12-27 | 17.180 | 17.280 | 17.010 | 17.110 | 16.636 | 67 |
| 2024-12-26 | 16.820 | 17.340 | 16.820 | 17.180 | 16.704 | 2,505 |
| 2024-12-23 | 15.550 | 16.860 | 15.550 | 16.820 | 16.354 | 31 |
| 2024-12-20 | 16.160 | 16.380 | 15.620 | 16.380 | 15.927 | 529 |
| 2024-12-19 | 16.720 | 16.720 | 15.940 | 16.160 | 15.713 | 45 |
| 2024-12-18 | 17.120 | 17.230 | 16.850 | 16.850 | 16.384 | 315 |
| 2024-12-17 | 18.700 | 18.700 | 16.620 | 16.900 | 16.432 | 46 |
| 2024-12-16 | 16.110 | 17.260 | 16.110 | 16.940 | 16.471 | 175 |
| 2024-12-13 | 16.340 | 16.380 | 16.300 | 16.300 | 15.849 | 12 |
| 2024-12-12 | 17.440 | 17.440 | 16.300 | 16.400 | 15.946 | 761 |
| 2024-12-11 | 17.540 | 18.000 | 17.060 | 17.120 | 16.646 | 269 |
| 2024-12-10 | 18.060 | 18.060 | 17.360 | 17.880 | 17.385 | 62 |
| 2024-12-09 | 15.590 | 18.440 | 15.590 | 18.060 | 17.560 | 1,029 |
| 2024-12-06 | 16.360 | 17.080 | 16.360 | 17.070 | 16.597 | 679 |
| 2024-12-05 | 16.600 | 16.600 | 16.360 | 16.360 | 15.907 | 4 |
| 2024-12-04 | 16.440 | 16.850 | 16.440 | 16.800 | 16.335 | 3,613 |
| 2024-12-03 | 15.880 | 16.190 | 15.800 | 16.190 | 15.742 | 1,984 |
| 2024-12-02 | 15.020 | 16.420 | 15.020 | 16.260 | 15.810 | 8,701 |
| 2024-11-29 | 16.380 | 17.000 | 15.300 | 15.300 | 14.876 | 2,009 |
| 2024-11-28 | 16.930 | 17.680 | 16.300 | 16.370 | 15.917 | 969 |
| 2024-11-27 | 15.760 | 16.440 | 15.680 | 16.440 | 15.985 | 525 |
| 2024-11-26 | 15.590 | 15.800 | 15.460 | 15.760 | 15.324 | 131 |
| 2024-11-25 | 14.890 | 15.860 | 14.890 | 15.730 | 15.295 | 857 |
| 2024-11-22 | 14.590 | 14.660 | 14.590 | 14.660 | 14.254 | 327 |
| 2024-11-21 | 13.870 | 14.170 | 13.870 | 14.010 | 13.622 | 3,811 |
| 2024-11-19 | 14.050 | 14.090 | 13.850 | 13.860 | 13.476 | 3,674 |
| 2024-11-18 | 13.980 | 14.400 | 13.520 | 14.400 | 14.001 | 20,534 |
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.