Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	73.547	74.190	73.120	74.170	70.213	710
2024-05-16	74.510	75.747	74.510	74.900	70.904	35
2024-05-15	76.348	77.000	75.671	76.490	72.409	36
2024-05-14	76.380	76.629	75.292	75.292	71.275	110
2024-05-13	75.520	77.335	75.520	75.650	71.614	473
2024-05-10	76.100	76.100	75.100	75.100	71.093	36
2024-05-09	74.350	75.200	74.095	75.200	71.188	78
2024-05-08	74.220	74.710	73.345	74.260	70.298	61
2024-05-07	74.300	75.100	74.300	74.615	70.634	43
2024-05-03	75.721	77.390	75.650	76.848	72.748	1,788
2024-05-02	73.615	74.308	73.080	74.308	70.343	520
2024-05-01	72.780	73.920	72.550	73.460	69.541	61
2024-04-30	74.170	75.295	73.395	73.680	69.749	159
2024-04-29	75.270	75.780	74.640	74.684	70.699	424
2024-04-26	74.820	75.700	74.660	75.090	71.084	40
2024-04-25	74.740	74.740	71.943	74.350	70.383	561
2024-04-24	77.090	77.090	75.860	75.930	71.879	61
2024-04-23	77.150	77.583	75.860	77.520	73.384	137
2024-04-22	79.080	79.450	77.010	77.530	73.394	1,819
2024-04-19	77.110	78.230	77.030	78.143	73.974	703
2024-04-18	75.000	77.300	75.000	76.400	72.324	72
2024-04-17	72.370	73.832	72.370	73.710	69.777	409
2024-04-16	69.192	71.620	68.680	71.310	67.505	2,885
2024-04-15	72.100	72.450	70.260	70.870	67.089	4,743
2024-04-12	74.147	74.275	72.362	72.390	68.528	507
2024-04-11	77.410	77.640	73.808	74.950	70.951	331
2024-04-10	76.458	78.090	75.580	78.000	73.602	663
2024-04-09	78.210	79.350	78.000	79.180	74.715	51
2024-04-08	77.500	78.530	77.475	77.895	73.503	165
2024-04-05	78.210	79.450	76.945	76.945	72.606	411
2024-04-04	85.000	85.000	81.105	81.105	76.532	268
2024-04-03	83.660	84.262	83.660	84.262	79.511	7
2024-04-02	84.405	85.474	83.570	83.570	78.857	532
2024-03-28	86.095	86.190	85.280	85.280	80.471	248
2024-03-27	85.710	85.760	85.166	85.436	80.619	126
2024-03-26	84.660	84.906	83.960	84.620	79.849	467
2024-03-25	86.710	87.080	83.880	84.580	79.811	1,094
2024-03-22	86.080	86.640	85.673	85.850	81.009	458
2024-03-21	86.080	88.510	85.940	86.694	81.805	691
2024-03-20	84.370	85.300	83.950	84.691	79.915	637
2024-03-19	84.160	85.248	82.974	84.060	79.320	609
2024-03-18	82.248	84.110	81.014	83.780	79.056	1,363
2024-03-15	79.165	81.744	78.800	81.530	76.933	1,031
2024-03-14	79.705	80.009	78.130	79.556	75.070	1,102
2024-03-13	78.530	80.905	77.955	80.170	75.649	1,062
2024-03-12	77.500	80.100	77.260	78.372	73.953	921
2024-03-11	72.319	72.990	70.710	71.016	67.012	113
2024-03-08	73.910	75.080	73.280	73.400	69.261	261
2024-03-07	71.480	73.850	71.480	73.207	69.079	835
2024-03-06	73.460	73.460	70.830	70.830	66.836	1,944
2024-03-05	70.525	72.650	69.290	72.205	68.134	1,392
2024-03-04	68.500	69.880	68.280	68.406	64.549	321
2024-03-01	67.365	69.030	66.410	69.010	65.119	1,560
2024-02-29	69.120	69.465	65.910	66.600	62.845	918
2024-02-28	66.700	72.100	64.445	68.590	64.722	1,509
2024-02-27	62.350	64.095	61.650	64.095	60.481	288
2024-02-26	61.300	62.330	60.436	60.436	57.029	197
2024-02-23	60.320	61.656	60.320	61.068	57.624	372
2024-02-22	61.218	61.218	61.060	61.060	57.617	501
2024-02-21	61.047	62.160	60.595	61.850	58.362	529

← NewerPage 11 of 20 · 1,153 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.