Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	62.085	62.710	61.520	62.320	59.236	401
2024-08-14	60.575	60.930	60.485	60.760	57.753	119
2024-08-12	60.160	60.160	58.534	58.534	55.638	580
2024-08-09	60.455	60.795	60.455	60.550	57.554	343
2024-08-08	60.325	60.870	59.820	60.870	57.858	57
2024-08-07	59.750	60.090	58.762	59.869	56.907	10
2024-08-06	59.860	59.860	57.910	59.260	56.328	7
2024-08-05	58.350	59.206	57.070	59.206	56.276	1,046
2024-08-02	61.107	61.107	59.213	59.489	56.545	155
2024-08-01	64.740	64.740	61.293	61.500	58.456	623
2024-07-31	64.250	64.280	63.530	63.530	60.386	27
2024-07-30	61.600	62.650	61.600	62.645	59.545	538
2024-07-29	61.050	61.630	60.664	60.664	57.662	136
2024-07-26	61.390	61.390	60.531	60.867	57.855	106
2024-07-25	58.840	61.330	58.840	61.330	58.295	228
2024-07-24	58.869	58.869	58.630	58.630	55.728	53
2024-07-23	58.845	58.845	58.845	58.845	55.933	3
2024-07-22	59.600	59.840	58.892	59.840	56.878	393
2024-07-19	61.200	61.200	59.790	60.350	57.363	185
2024-07-18	63.780	64.795	62.701	62.701	59.598	451
2024-07-17	63.030	64.380	63.030	64.365	61.180	1,494
2024-07-16	63.225	63.955	62.850	63.955	60.790	662
2024-07-15	62.439	63.290	62.420	63.170	60.044	19
2024-07-12	61.850	63.830	61.850	63.830	60.671	329
2024-07-11	59.884	61.440	59.884	61.440	58.162	933
2024-07-10	58.850	58.850	58.280	58.280	55.171	127
2024-07-09	59.570	59.570	58.000	58.360	55.246	163
2024-07-08	59.550	59.560	58.544	59.360	56.193	229
2024-07-05	59.723	59.910	58.140	58.272	55.163	1,297
2024-07-03	60.790	60.990	59.920	59.937	56.739	263
2024-07-02	59.000	60.520	59.000	60.335	57.116	176
2024-07-01	62.580	62.580	59.451	59.766	56.578	271
2024-06-28	62.860	63.010	62.860	63.004	59.643	329
2024-06-27	61.890	63.300	61.890	63.300	59.923	324
2024-06-26	63.070	63.070	62.221	62.221	58.901	386
2024-06-25	65.990	65.990	63.420	63.449	60.064	492
2024-06-24	65.160	65.470	65.160	65.180	61.702	400
2024-06-21	66.120	66.960	66.109	66.410	62.867	75
2024-06-20	63.910	65.805	63.820	65.450	61.958	334
2024-06-18	64.390	64.960	64.390	64.511	61.069	72
2024-06-17	62.733	65.110	62.733	64.628	61.180	1,223
2024-06-14	62.861	62.861	60.890	61.575	58.290	709
2024-06-13	64.550	64.895	63.530	63.530	60.141	87
2024-06-12	64.780	66.170	64.780	65.200	61.721	415
2024-06-11	63.245	63.370	62.640	63.370	59.989	18
2024-06-10	63.655	64.240	63.190	63.490	60.103	227
2024-06-07	63.750	64.860	63.750	63.821	60.416	263
2024-06-06	65.290	65.429	64.482	64.570	61.125	398
2024-06-05	65.750	65.950	63.820	64.115	60.695	1,019
2024-06-04	66.395	66.590	64.525	64.780	61.323	604
2024-06-03	69.520	70.823	66.430	66.870	63.302	970
2024-05-31	67.995	69.729	67.995	69.080	65.394	1,468
2024-05-30	62.510	67.070	62.510	67.070	63.492	120,469
2024-05-29	71.000	71.000	60.780	62.711	59.365	14,232
2024-05-28	70.000	71.420	69.840	70.640	66.871	690
2024-05-24	69.630	70.465	69.630	70.430	66.672	420
2024-05-23	69.181	70.340	68.810	68.850	65.177	569
2024-05-22	70.545	71.140	70.545	70.649	66.880	44
2024-05-21	73.125	73.125	70.095	70.210	66.464	2,262
2024-05-20	74.550	74.550	72.540	72.770	68.888	115

← NewerPage 10 of 20 · 1,146 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.