Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	80.260	80.330	72.740	73.250	68.259	7,333
2023-05-30	111.97	111.97	110.92	111.04	103.47	544
2023-05-26	109.97	111.46	109.97	111.46	103.87	439
2023-05-25	113.46	113.70	112.98	113.00	105.30	171
2023-05-24	117.17	117.17	114.97	114.97	107.13	10
2023-05-23	116.91	118.09	116.39	117.53	109.52	50
2023-05-22	118.31	118.61	118.31	118.61	110.53	2
2023-05-19	120.25	120.25	119.30	119.30	111.17	69
2023-05-18	120.86	120.86	119.70	119.74	111.58	106
2023-05-17	120.27	120.87	120.27	120.87	112.63	93
2023-05-16	119.38	119.38	117.93	118.04	109.99	166
2023-05-15	121.51	121.51	120.94	121.38	113.11	79
2023-05-12	124.17	124.17	122.31	122.31	113.97	2,813
2023-05-11	125.00	125.00	123.90	123.90	115.46	21
2023-05-10	126.62	126.62	125.56	125.56	117.01	24
2023-05-09	124.42	125.19	124.42	125.19	116.66	7
2023-05-05	123.59	123.59	123.41	123.41	115.00	35
2023-05-04	123.57	123.90	121.89	121.89	113.59	3
2023-05-03	124.72	125.21	124.47	125.21	116.67	74
2023-05-02	125.14	125.78	122.14	123.05	114.67	97
2023-04-28	124.51	125.89	124.15	125.64	117.08	51
2023-04-27	121.80	124.22	121.80	124.22	115.76	457
2023-04-26	122.59	124.28	122.59	124.28	115.81	175
2023-04-25	126.92	126.92	126.92	126.92	118.27	31
2023-04-24	126.71	126.71	126.55	126.55	117.92	71
2023-04-21	129.38	129.38	128.35	128.35	119.61	198
2023-04-20	127.83	129.00	127.83	128.88	120.10	505
2023-04-18	127.49	127.96	127.49	127.96	119.24	186
2023-04-17	123.98	125.94	123.98	125.94	117.36	152
2023-04-14	123.88	123.88	123.43	123.43	115.02	253
2023-04-13	119.26	123.08	119.26	123.08	114.69	306
2023-04-12	123.33	123.48	121.02	122.26	112.53	137
2023-04-11	121.78	122.33	121.08	122.33	112.60	7
2023-04-06	120.58	120.65	120.58	120.65	111.05	4
2023-04-05	120.72	120.72	119.89	119.98	110.44	23
2023-04-04	120.28	120.46	119.33	119.33	109.83	175
2023-04-03	122.15	122.24	121.91	122.20	112.48	163
2023-03-31	119.86	120.95	119.86	120.95	111.33	479
2023-03-30	119.04	119.07	118.44	118.44	109.01	17
2023-03-29	116.49	116.49	115.59	115.59	106.39	42
2023-03-28	115.99	116.45	115.76	115.93	106.70	262
2023-03-27	112.70	112.70	112.41	112.41	103.46	110
2023-03-24	110.07	110.07	109.87	109.87	101.13	42
2023-03-23	113.60	113.80	110.77	110.87	102.05	1,089
2023-03-22	118.21	118.21	117.03	117.03	107.72	87
2023-03-21	120.72	120.72	119.20	119.20	109.72	64
2023-03-20	119.60	120.42	119.60	120.42	110.84	270
2023-03-17	122.01	122.01	118.23	118.23	108.82	1,630
2023-03-16	122.35	122.76	122.35	122.76	112.99	27
2023-03-15	120.07	122.51	119.94	122.51	112.76	125
2023-03-14	125.28	125.28	121.55	121.76	112.07	1,018
2023-03-13	126.64	126.69	125.37	125.42	115.44	13
2023-03-10	128.24	128.24	128.24	128.24	118.04	10
2023-03-09	131.73	131.73	131.73	131.73	121.25	4
2023-03-08	132.67	132.77	131.18	131.57	121.10	76
2023-03-07	134.95	134.95	134.10	134.86	124.13	401
2023-03-03	139.49	139.49	137.99	137.99	127.01	35
2023-03-02	138.20	138.35	138.19	138.35	127.34	20
2023-03-01	139.54	139.69	137.15	137.97	126.99	287
2023-02-28	145.61	148.22	145.13	145.13	133.58	23

← NewerPage 15 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.