Advance Auto Parts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14.950 | 16.130 | 14.950 | 15.000 | 14.585 | 1,346 |
| 2024-11-13 | 14.800 | 14.980 | 14.780 | 14.910 | 14.497 | 20,707 |
| 2024-11-12 | 14.800 | 14.800 | 14.230 | 14.270 | 13.875 | 308 |
| 2024-11-11 | 13.670 | 14.400 | 13.670 | 14.400 | 14.001 | 108 |
| 2024-11-08 | 14.220 | 14.290 | 13.550 | 13.660 | 13.282 | 108 |
| 2024-11-07 | 13.890 | 13.920 | 13.670 | 13.920 | 13.535 | 158 |
| 2024-11-06 | 13.800 | 14.150 | 13.770 | 13.790 | 13.408 | 62 |
| 2024-11-05 | 13.510 | 13.830 | 13.510 | 13.770 | 13.389 | 95 |
| 2024-11-04 | 13.260 | 14.000 | 13.250 | 13.530 | 13.155 | 161 |
| 2024-11-01 | 13.030 | 13.260 | 13.030 | 13.260 | 12.893 | 526 |
| 2024-10-31 | 12.630 | 13.060 | 12.630 | 12.970 | 12.611 | 778 |
| 2024-10-30 | 13.070 | 13.410 | 12.890 | 12.890 | 12.533 | 251 |
| 2024-10-29 | 13.270 | 13.270 | 12.980 | 13.090 | 12.728 | 535 |
| 2024-10-28 | 13.080 | 13.440 | 13.080 | 13.440 | 13.068 | 104 |
| 2024-10-25 | 13.210 | 13.260 | 13.200 | 13.210 | 12.844 | 13,085 |
| 2024-10-24 | 13.500 | 13.500 | 13.200 | 13.200 | 12.835 | 595 |
| 2024-10-23 | 13.590 | 13.860 | 13.240 | 13.370 | 13.000 | 40 |
| 2024-10-22 | 14.230 | 14.230 | 13.780 | 13.860 | 13.476 | 227 |
| 2024-10-21 | 14.180 | 14.580 | 14.150 | 14.580 | 14.176 | 305 |
| 2024-10-18 | 14.120 | 14.260 | 14.120 | 14.130 | 13.739 | 194 |
| 2024-10-17 | 13.680 | 13.910 | 13.680 | 13.910 | 13.525 | 20 |
| 2024-10-16 | 14.000 | 14.040 | 13.640 | 13.640 | 13.262 | 13,107 |
| 2024-10-15 | 14.110 | 14.410 | 13.880 | 14.080 | 13.690 | 237 |
| 2024-10-14 | 13.170 | 13.680 | 13.170 | 13.620 | 13.243 | 22 |
| 2024-10-11 | 13.050 | 13.240 | 13.050 | 13.240 | 12.874 | 1,002 |
| 2024-10-10 | 13.460 | 13.600 | 13.460 | 13.460 | 13.087 | 6 |
| 2024-10-09 | 13.530 | 13.660 | 13.420 | 13.520 | 13.146 | 83 |
| 2024-10-08 | 13.430 | 13.430 | 13.310 | 13.400 | 12.971 | 218 |
| 2024-10-07 | 13.370 | 13.530 | 13.290 | 13.400 | 12.971 | 145 |
| 2024-10-04 | 13.690 | 13.690 | 13.030 | 13.120 | 12.700 | 117 |
| 2024-10-03 | 13.950 | 13.950 | 12.620 | 13.370 | 12.941 | 228 |
| 2024-10-02 | 13.060 | 13.060 | 12.680 | 12.710 | 12.303 | 627 |
| 2024-10-01 | 13.370 | 13.370 | 12.860 | 13.060 | 12.641 | 111 |
| 2024-09-30 | 13.880 | 13.880 | 13.300 | 13.370 | 12.941 | 730 |
| 2024-09-27 | 14.310 | 14.320 | 14.150 | 14.150 | 13.696 | 382 |
| 2024-09-26 | 13.750 | 13.750 | 13.750 | 13.750 | 13.309 | 180 |
| 2024-09-25 | 14.080 | 14.080 | 13.480 | 13.640 | 13.203 | 56 |
| 2024-09-24 | 13.880 | 14.020 | 13.740 | 13.980 | 13.532 | 538 |
| 2024-09-23 | 14.020 | 14.040 | 13.880 | 13.880 | 13.435 | 510 |
| 2024-09-20 | 13.990 | 14.540 | 13.990 | 14.140 | 13.687 | 200 |
| 2024-09-19 | 14.380 | 14.520 | 14.250 | 14.420 | 13.958 | 40 |
| 2024-09-18 | 14.120 | 14.360 | 14.120 | 14.360 | 13.900 | 10 |
| 2024-09-17 | 14.160 | 14.280 | 14.060 | 14.090 | 13.638 | 16 |
| 2024-09-16 | 14.270 | 14.440 | 13.950 | 14.160 | 13.706 | 1,376 |
| 2024-09-13 | 15.300 | 15.300 | 13.980 | 14.270 | 13.813 | 43 |
| 2024-09-12 | 13.810 | 14.090 | 13.620 | 14.090 | 13.638 | 3,060 |
| 2024-09-11 | 13.630 | 13.670 | 13.290 | 13.670 | 13.232 | 1,262 |
| 2024-09-10 | 13.490 | 13.820 | 13.490 | 13.690 | 13.251 | 155 |
| 2024-09-09 | 14.010 | 14.170 | 13.500 | 13.520 | 13.087 | 3,816 |
| 2024-09-06 | 14.140 | 14.170 | 13.850 | 13.980 | 13.532 | 1,266 |
| 2024-09-05 | 14.950 | 14.950 | 14.100 | 14.140 | 13.687 | 3,193 |
| 2024-09-04 | 15.160 | 15.300 | 14.810 | 14.980 | 14.500 | 711 |
| 2024-09-03 | 15.720 | 15.780 | 15.480 | 15.480 | 14.984 | 60 |
| 2024-09-02 | 16.300 | 16.770 | 16.000 | 16.020 | 15.507 | 817 |
| 2024-08-30 | 16.220 | 16.220 | 15.900 | 16.050 | 15.536 | 15,985 |
| 2024-08-29 | 16.010 | 16.400 | 16.010 | 16.340 | 15.816 | 79 |
| 2024-08-28 | 16.540 | 16.600 | 16.240 | 16.240 | 15.720 | 105 |
| 2024-08-27 | 16.580 | 16.680 | 16.500 | 16.500 | 15.971 | 22 |
| 2024-08-26 | 16.820 | 16.840 | 16.720 | 16.840 | 16.300 | 9 |
| 2024-08-23 | 18.080 | 18.100 | 16.600 | 16.780 | 16.242 | 1,773 |
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.