Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	139.64	140.58	139.08	139.91	128.78	57
2023-02-24	140.64	140.64	138.30	138.30	127.30	27
2023-02-23	141.09	141.09	141.09	141.09	129.86	20
2023-02-22	142.96	143.89	142.96	143.89	132.44	48
2023-02-21	147.86	147.86	145.99	145.99	134.37	170
2023-02-16	149.96	151.19	149.96	151.19	139.16	5
2023-02-14	152.95	152.95	152.95	152.95	140.78	20
2023-02-13	151.45	151.51	151.00	151.00	138.98	42
2023-02-10	152.04	154.82	152.04	154.82	142.50	38
2023-02-09	150.73	150.77	150.61	150.66	138.67	83
2023-02-08	149.78	150.46	149.63	149.92	137.99	130
2023-02-07	149.68	149.68	148.73	148.73	136.90	20
2023-02-06	151.17	151.17	151.17	151.17	139.15	60
2023-02-03	153.52	153.52	153.52	153.52	141.30	1
2023-02-02	156.68	156.78	156.68	156.78	144.31	147
2023-01-31	152.55	152.55	150.46	151.47	139.42	28
2023-01-27	145.70	145.70	144.41	144.41	132.92	79
2023-01-25	146.16	148.30	146.16	148.30	136.50	7
2023-01-24	150.63	150.63	149.79	149.79	137.87	116
2023-01-23	147.26	147.26	147.26	147.26	135.55	30
2023-01-17	150.22	150.69	148.00	148.38	136.57	881
2023-01-13	150.99	150.99	150.99	150.99	138.98	20
2023-01-12	151.65	151.65	151.65	151.65	139.58	6
2023-01-10	151.91	151.91	151.91	151.91	139.82	25
2023-01-04	152.97	153.47	151.35	153.47	141.26	266
2023-01-03	149.07	149.64	149.07	149.64	137.73	101
2022-12-30	146.30	146.30	145.69	145.69	134.09	13
2022-12-22	139.49	139.49	139.49	139.49	128.39	90
2022-12-20	141.18	141.18	141.18	141.18	129.95	1
2022-12-19	140.16	142.24	140.16	142.24	130.92	589
2022-12-16	140.43	140.43	140.36	140.36	129.19	20
2022-12-15	140.67	142.93	140.67	142.93	131.56	33
2022-12-14	144.68	145.00	143.60	143.60	130.79	424
2022-12-13	146.66	146.66	146.66	146.66	133.58	3
2022-12-12	144.33	144.33	144.33	144.33	131.46	1
2022-12-08	146.65	148.08	146.65	147.14	134.02	5,039
2022-12-07	146.16	146.16	146.16	146.16	133.13	5
2022-12-06	147.14	147.14	144.46	144.46	131.57	197
2022-12-05	150.59	150.59	150.59	150.59	137.16	6
2022-12-02	150.47	150.47	150.47	150.47	137.05	4
2022-12-01	151.80	151.80	150.91	151.39	137.89	1
2022-11-30	147.34	147.75	146.28	147.75	134.57	1
2022-11-29	150.34	150.34	148.32	148.32	135.09	2
2022-11-28	149.20	151.74	148.84	151.74	138.21	6
2022-11-25	150.76	150.76	148.60	149.93	136.55	15
2022-11-23	149.55	150.23	149.55	150.12	136.73	36
2022-11-22	149.52	150.42	148.24	149.17	135.87	1,774
2022-11-21	147.61	149.78	147.39	149.78	136.42	4
2022-11-18	150.34	150.34	146.72	146.72	133.63	161
2022-11-17	153.06	153.40	148.28	150.98	137.52	7
2022-11-16	156.70	161.14	151.37	154.59	140.80	372
2022-11-15	184.53	184.53	178.70	183.54	167.17	8
2022-11-14	186.97	189.05	186.97	187.95	171.19	1
2022-11-11	183.29	184.95	181.40	184.95	168.46	16
2022-11-10	180.80	185.06	180.80	181.45	165.27	5
2022-11-09	181.35	181.37	176.96	176.96	161.18	13
2022-11-08	184.26	184.72	181.76	181.76	165.55	145
2022-11-07	181.69	181.69	178.82	181.25	165.09	2
2022-11-04	185.99	185.99	180.04	180.04	163.98	6
2022-11-03	186.89	186.89	184.26	184.26	167.82	1,143

← NewerPage 16 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.