Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	69.580	71.160	68.502	69.414	64.912	395
2023-08-23	69.405	71.250	66.575	68.750	64.292	2,105
2023-08-22	67.000	67.836	67.000	67.515	63.137	578
2023-08-21	69.520	69.520	67.250	67.686	63.296	691
2023-08-18	68.780	70.770	68.780	70.030	65.489	727
2023-08-17	70.060	70.750	70.060	70.750	66.162	194
2023-08-16	70.465	70.495	69.950	70.056	65.513	149
2023-08-15	70.180	70.292	69.475	69.475	64.970	279
2023-08-14	71.638	71.638	70.065	70.315	65.755	176
2023-08-11	72.294	72.294	71.965	72.260	67.574	150
2023-08-10	71.630	72.550	71.565	72.180	67.499	404
2023-08-09	70.990	71.765	70.990	71.230	66.611	118
2023-08-08	70.410	70.695	69.462	70.695	66.111	336
2023-08-07	71.140	71.296	70.840	71.000	66.396	371
2023-08-04	72.030	72.120	71.175	71.595	66.952	409
2023-08-03	70.050	71.004	69.165	70.690	66.106	1,485
2023-08-02	72.120	72.605	71.005	71.005	66.401	450
2023-08-01	73.920	74.000	73.122	73.819	69.032	379
2023-07-31	73.570	74.500	73.570	73.932	69.137	1,453
2023-07-28	73.800	73.800	73.065	73.260	68.509	67
2023-07-27	73.110	74.290	72.332	73.330	68.575	10,105
2023-07-26	71.605	73.375	71.605	73.105	68.364	1,390
2023-07-25	72.525	72.525	71.355	71.425	66.793	1,023
2023-07-24	70.880	72.830	70.880	72.620	67.911	2,598
2023-07-21	69.592	70.545	69.592	70.309	65.749	197
2023-07-20	71.750	71.750	70.459	70.690	66.106	1,037
2023-07-19	70.260	72.090	70.042	71.850	67.191	2,231
2023-07-18	70.851	70.851	69.252	69.252	64.761	125
2023-07-17	70.670	70.670	68.920	68.920	64.450	2,116
2023-07-14	70.195	70.590	69.475	70.249	65.693	1,946
2023-07-13	70.650	71.030	69.962	70.500	65.928	6,570
2023-07-12	71.260	71.480	70.872	71.141	66.294	1,281
2023-07-11	69.160	70.670	69.160	70.670	65.855	2,838
2023-07-10	67.090	69.762	67.090	69.620	64.877	1,290
2023-07-07	69.800	70.253	68.912	69.685	64.937	4,960
2023-07-06	70.340	70.420	69.215	69.820	65.063	1,555
2023-07-05	70.940	71.280	69.979	71.020	66.181	1,756
2023-07-03	70.230	71.550	69.950	70.812	65.987	945
2023-06-30	68.685	70.230	67.950	70.230	65.445	649
2023-06-29	68.420	68.639	68.220	68.402	63.741	692
2023-06-28	67.680	68.192	66.783	68.102	63.461	2,244
2023-06-27	67.620	68.468	67.070	68.350	63.693	860
2023-06-26	65.990	66.929	65.990	66.929	62.369	369
2023-06-23	67.235	67.291	66.162	66.288	61.772	473
2023-06-22	68.387	68.900	67.630	68.352	63.695	2,195
2023-06-21	68.569	69.778	68.569	69.022	64.319	888
2023-06-20	69.140	69.609	67.412	68.089	63.449	1,266
2023-06-19	70.550	70.550	70.550	70.550	65.743	9
2023-06-16	70.575	71.425	69.051	69.051	64.346	774
2023-06-15	69.850	70.435	69.145	70.435	65.636	1,183
2023-06-14	69.390	70.888	69.162	69.549	64.810	3,461
2023-06-13	66.965	70.120	66.920	69.245	64.527	2,688
2023-06-12	64.615	67.860	64.425	66.290	61.773	3,440
2023-06-09	64.650	64.854	64.000	64.299	59.918	3,299
2023-06-08	65.490	65.949	64.945	65.905	61.415	1,533
2023-06-07	66.620	66.620	65.488	65.488	61.026	1,043
2023-06-06	65.380	67.075	65.380	66.439	61.912	1,939
2023-06-05	67.430	68.349	65.890	66.288	61.771	2,608
2023-06-02	68.330	68.828	66.372	68.590	63.916	7,007
2023-06-01	71.770	71.840	67.992	69.202	64.487	3,440

← NewerPage 14 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.