Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	65.070	65.070	61.950	62.472	58.949	91
2024-02-16	64.500	66.490	64.098	65.900	62.184	309
2024-02-15	65.250	65.250	64.060	64.060	60.448	151
2024-02-14	64.910	64.910	63.250	64.426	60.793	272
2024-02-13	64.320	64.520	62.490	64.260	60.637	173
2024-02-12	64.685	66.070	64.170	65.491	61.798	357
2024-02-09	64.248	64.298	63.125	64.270	60.646	1,178
2024-02-08	64.675	65.257	64.224	64.224	60.603	144
2024-02-07	66.680	66.680	66.170	66.270	62.533	5
2024-02-06	64.950	66.230	64.550	66.080	62.354	19
2024-02-05	66.697	66.900	63.630	65.484	61.791	394
2024-02-02	68.470	68.655	67.674	68.340	64.487	135
2024-02-01	66.900	68.800	66.900	68.712	64.838	564
2024-01-31	67.080	68.120	66.588	67.984	64.150	611
2024-01-30	67.290	67.470	66.740	67.096	63.313	247
2024-01-29	66.250	67.703	65.490	67.040	63.260	129
2024-01-26	66.490	67.170	66.330	66.492	62.743	182
2024-01-25	66.210	67.532	65.270	65.735	62.029	202
2024-01-24	66.510	66.850	64.910	66.257	62.521	46
2024-01-23	68.595	69.270	65.490	65.490	61.797	1,348
2024-01-22	64.320	64.930	63.550	64.770	61.118	137
2024-01-19	61.690	62.800	61.690	62.800	59.259	33
2024-01-18	60.940	62.206	60.940	61.750	58.268	1,779
2024-01-17	60.960	61.830	60.450	60.650	57.230	43
2024-01-16	61.000	61.940	61.000	61.680	58.202	587
2024-01-12	63.245	64.080	61.690	61.920	58.429	682
2024-01-11	60.350	61.960	60.280	61.960	58.466	171
2024-01-10	61.650	62.400	60.765	60.765	57.102	2,366
2024-01-09	61.610	62.195	61.380	61.665	57.948	282
2024-01-08	61.000	62.224	61.000	61.471	57.766	245
2024-01-05	60.558	62.593	60.558	61.490	57.784	46
2024-01-04	60.800	61.200	60.395	60.545	56.896	534
2024-01-03	61.420	62.920	60.980	62.150	58.404	598
2024-01-02	60.920	63.644	60.730	63.260	59.447	493
2023-12-29	61.085	61.310	60.820	61.260	57.568	311
2023-12-28	61.310	61.860	61.015	61.210	57.521	1,734
2023-12-27	61.284	61.490	61.096	61.248	57.557	239
2023-12-22	60.150	61.770	59.660	61.370	57.671	217
2023-12-21	61.160	61.160	59.790	60.130	56.506	81
2023-12-20	60.600	61.290	60.252	61.290	57.596	40
2023-12-19	61.070	61.452	60.730	60.810	57.145	106
2023-12-18	62.770	62.770	60.255	60.280	56.647	283
2023-12-15	63.990	64.450	62.000	62.605	58.832	262
2023-12-14	62.475	66.020	62.190	64.435	60.551	1,511
2023-12-13	56.060	58.000	56.060	58.000	54.504	2,499
2023-12-12	56.533	56.680	55.984	56.176	52.791	303
2023-12-11	56.490	58.760	56.174	58.450	54.927	224
2023-12-08	56.440	56.440	55.315	55.315	51.981	329
2023-12-07	55.730	56.510	55.545	56.115	52.733	392
2023-12-06	54.108	55.320	53.900	54.780	51.478	500
2023-12-05	55.400	55.400	52.410	52.785	49.604	1,557
2023-12-04	54.120	55.950	53.800	55.175	51.849	880
2023-12-01	50.990	53.426	50.990	53.424	50.204	907
2023-11-30	51.870	51.970	50.374	50.374	47.338	499
2023-11-29	52.340	52.870	50.840	51.500	48.396	702
2023-11-28	51.000	51.233	50.672	50.780	47.720	738
2023-11-27	52.840	53.050	51.565	51.631	48.519	1,376
2023-11-24	52.330	53.294	52.325	53.270	50.059	2,239
2023-11-22	51.000	52.210	51.000	52.120	48.979	810
2023-11-21	52.470	52.470	50.974	50.974	47.902	929

← NewerPage 12 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.