Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	46.690	46.740	45.000	46.550	46.550	118
2026-10-22	45.000	46.150	45.000	45.940	45.940	667
2026-10-21	43.620	44.720	43.620	44.370	44.370	0
2026-10-20	43.400	45.340	43.400	44.826	44.826	93
2026-10-19	44.850	44.850	43.570	44.270	44.270	541
2026-10-16	43.350	45.270	43.350	44.260	44.260	472
2026-10-15	42.500	44.000	42.380	44.000	44.000	168
2026-10-14	42.710	42.710	40.740	41.150	41.150	19
2026-10-13	41.910	41.910	41.360	41.830	41.830	11
2026-10-12	42.010	42.780	41.100	41.434	41.434	301
2026-10-09	42.890	42.890	41.860	41.910	41.910	40
2026-10-08	40.590	42.270	40.590	42.207	42.207	687
2026-10-07	40.720	41.530	40.520	41.230	40.980	378
2026-10-06	40.193	41.700	39.800	41.060	40.811	566
2026-10-05	39.120	39.280	38.290	39.280	39.042	34
2026-10-02	39.620	39.620	38.050	38.770	38.535	956
2026-10-01	39.440	39.440	38.270	38.550	38.316	1,049
2026-09-30	40.760	40.760	38.540	38.540	38.306	463
2026-09-29	40.280	40.520	39.500	39.890	39.648	902
2026-09-28	41.230	42.500	40.078	40.270	40.026	741
2026-09-25	40.770	42.430	40.770	42.024	41.770	39
2026-09-24	40.950	42.030	40.810	41.480	41.229	939
2026-09-23	43.540	43.540	41.386	42.080	41.825	1,187
2026-09-22	41.440	43.503	41.000	43.060	42.799	2,330
2026-09-21	43.000	43.000	41.180	42.110	41.855	313
2026-09-18	41.780	42.420	41.500	42.420	42.163	553
2026-09-17	42.300	43.090	41.861	42.250	41.994	416
2026-09-16	42.990	44.400	42.990	43.530	43.266	261
2026-09-15	44.660	45.080	43.940	44.140	43.872	2,480
2026-09-14	44.650	45.380	44.000	45.140	44.866	669
2026-09-11	43.650	44.690	43.100	44.650	44.380	4,421
2026-09-10	43.810	43.810	42.360	43.140	42.878	502
2026-09-09	42.980	43.390	41.980	43.261	42.999	784
2026-09-08	43.520	44.750	42.485	42.529	42.271	422
2026-09-04	42.530	43.570	42.530	43.570	43.305	879
2026-09-03	43.600	43.600	42.352	42.352	42.095	1,551
2026-09-02	42.700	43.710	42.200	43.470	43.206	1,458
2026-09-01	42.390	43.440	41.800	42.830	42.570	1,579
2026-08-28	43.827	44.250	42.711	42.870	42.610	723
2026-08-27	43.800	43.900	42.190	43.190	42.928	844
2026-08-26	44.290	44.370	43.000	43.760	43.495	865
2026-08-25	43.630	44.400	42.520	43.693	43.428	1,199
2026-08-24	42.250	44.630	42.250	42.950	42.690	3,803
2026-08-21	42.950	43.490	41.980	42.750	42.491	7,644
2026-08-20	57.300	57.300	40.650	41.630	41.378	47,262
2026-08-19	58.000	58.510	56.440	56.550	56.207	489
2026-08-18	57.170	59.150	55.950	58.420	58.066	665
2026-08-17	56.270	56.430	55.000	56.163	55.822	1,052
2026-08-14	56.500	56.500	55.650	56.450	56.108	532
2026-08-13	54.640	56.440	54.420	56.370	56.028	150
2026-08-12	52.900	53.750	52.400	53.199	52.876	455
2026-08-11	56.000	56.000	53.920	54.000	53.673	532
2026-08-10	58.260	58.720	55.610	55.750	55.412	704
2026-08-07	59.070	59.070	57.090	57.820	57.469	5
2026-08-06	59.670	59.990	57.910	57.910	57.559	458
2026-08-05	57.860	60.130	57.860	59.560	59.199	177
2026-08-04	55.470	58.465	54.890	58.270	57.917	228
2026-08-03	57.070	57.480	55.190	55.190	54.855	17
2026-07-31	56.990	56.990	55.227	55.790	55.452	111
2026-07-30	60.000	60.000	55.090	56.866	56.521	931

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.2500 USD
2026-07-09	0.2500 USD
2026-04-10	0.2500 USD
2026-01-08	0.2500 USD
2025-10-10	0.2500 USD
2025-07-10	0.2500 USD
2025-04-11	0.2500 USD
2025-01-09	0.2500 USD
2024-10-11	0.2500 USD
2024-07-12	0.2500 USD
2024-04-11	0.2500 USD
2024-01-11	0.2500 USD
2023-10-12	0.2500 USD
2023-07-13	0.2500 USD
2023-04-13	1.5000 USD
2022-12-15	1.5000 USD
2022-09-15	1.5000 USD
2022-06-16	1.5000 USD
2022-03-17	1.5000 USD
2021-12-16	1.0000 USD
2021-09-16	1.0000 USD
2021-06-17	1.0000 USD
2021-03-18	0.2500 USD
2020-12-17	0.2500 USD
2020-09-17	0.2500 USD
2020-06-18	0.2500 USD
2020-03-19	0.2500 USD
2019-12-19	0.0600 USD
2019-09-19	0.0600 USD
2019-06-20	0.0600 USD
2019-03-21	0.0600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.