Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	50.570	52.970	49.900	52.740	49.561	1,315
2023-11-17	53.970	54.060	49.210	50.795	47.734	2,129
2023-11-16	54.540	55.000	50.553	53.550	50.323	4,642
2023-11-15	56.500	60.780	52.840	59.320	55.745	23,620
2023-11-14	57.895	60.436	57.895	58.593	55.062	1,040
2023-11-13	55.950	56.383	55.620	56.383	52.985	502
2023-11-10	56.420	56.510	55.229	56.190	52.804	546
2023-11-09	57.770	57.770	56.596	56.596	53.185	26
2023-11-08	58.190	58.628	57.740	57.916	54.425	107
2023-11-07	56.400	58.550	56.330	58.540	55.012	375
2023-11-06	57.140	57.930	56.890	57.170	53.724	7,808
2023-11-03	53.870	57.130	53.870	57.130	53.687	1,045
2023-11-02	52.410	52.900	52.380	52.510	49.345	149
2023-11-01	52.090	52.090	51.080	51.080	48.001	272
2023-10-31	51.655	52.415	51.620	52.295	49.143	70
2023-10-30	50.130	51.406	50.130	51.406	48.307	898
2023-10-27	50.755	51.190	50.073	50.073	47.055	229
2023-10-26	49.990	51.165	49.940	51.165	48.081	393
2023-10-25	48.010	48.854	47.730	48.665	45.732	507
2023-10-24	48.700	49.635	48.000	48.393	45.476	583
2023-10-23	50.670	50.750	48.750	49.240	46.272	183
2023-10-20	51.070	52.045	51.070	51.570	48.462	161
2023-10-19	51.920	52.155	51.365	52.155	49.012	51
2023-10-18	54.343	54.343	53.315	53.910	50.661	68
2023-10-17	53.390	55.210	53.390	54.850	51.544	361
2023-10-16	51.380	53.785	51.160	53.610	50.379	1,191
2023-10-13	49.500	50.465	49.500	49.932	46.923	1,601
2023-10-12	51.480	51.480	49.460	50.115	47.095	144
2023-10-11	52.500	52.580	51.130	51.310	47.983	118
2023-10-10	52.305	52.850	51.900	51.915	48.548	830
2023-10-09	51.540	51.810	50.230	51.440	48.104	228
2023-10-06	52.323	53.090	51.920	52.650	49.236	894
2023-10-05	51.875	53.108	51.815	53.108	49.664	142
2023-10-04	53.150	53.150	52.060	52.060	48.684	1,052
2023-10-03	54.035	54.035	53.355	53.414	49.951	173
2023-10-02	56.095	56.154	54.425	54.508	50.973	687
2023-09-29	55.940	56.835	55.940	56.241	52.594	91
2023-09-28	53.940	54.800	53.690	54.800	51.246	1,071
2023-09-27	55.160	55.475	54.655	54.655	51.111	95
2023-09-26	56.470	56.470	55.191	55.191	51.612	59
2023-09-25	57.340	57.340	56.524	56.684	53.008	627
2023-09-22	58.625	58.640	57.295	57.702	53.960	144
2023-09-21	59.755	59.755	58.724	58.724	54.916	223
2023-09-20	60.407	61.045	60.407	60.767	56.826	532
2023-09-19	59.715	59.715	59.480	59.480	55.623	87
2023-09-18	59.480	59.480	57.935	57.935	54.178	39
2023-09-15	60.730	61.000	58.955	58.955	55.132	254
2023-09-14	58.470	59.175	58.470	59.175	55.338	24
2023-09-13	57.390	58.165	56.535	58.000	54.239	1,779
2023-09-12	60.369	61.075	57.870	58.523	54.728	4,641
2023-09-11	64.500	64.780	62.938	62.938	58.856	178
2023-09-08	63.295	64.096	62.830	64.096	59.939	553
2023-09-07	66.450	66.450	64.820	64.820	60.617	259
2023-09-06	67.515	67.515	66.536	66.715	62.389	133
2023-09-05	68.410	69.116	68.340	68.340	63.908	38
2023-09-01	68.650	68.650	67.365	67.365	62.997	31
2023-08-31	68.380	69.699	68.380	69.699	65.179	144
2023-08-30	66.290	67.988	66.290	67.988	63.579	591
2023-08-29	65.720	66.695	65.195	66.695	62.370	42
2023-08-25	67.640	67.640	63.180	63.835	59.695	637

← NewerPage 13 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.