Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	189.21	193.94	189.21	193.38	176.13	476
2022-11-01	191.18	191.18	188.79	189.00	172.14	1
2022-10-28	188.19	189.96	188.19	188.81	171.97	49
2022-10-27	184.39	189.52	184.39	188.26	171.47	24
2022-10-26	182.28	183.80	181.40	182.30	166.04	1
2022-10-25	177.05	179.47	177.05	178.62	162.69	119
2022-10-21	172.42	172.42	172.42	172.42	157.04	48
2022-10-20	172.39	173.12	170.78	170.78	155.55	1
2022-10-19	171.81	173.04	171.81	173.04	157.61	1
2022-10-18	173.23	175.38	173.23	175.38	159.74	1
2022-10-17	170.70	171.71	170.43	170.43	155.23	1
2022-10-14	172.48	172.48	169.05	169.51	154.39	1
2022-10-13	166.84	172.34	166.84	172.34	156.97	74
2022-10-12	169.28	169.98	168.64	169.98	154.82	1,477
2022-10-11	166.41	171.20	166.41	171.20	155.93	2
2022-10-10	162.02	165.20	162.02	165.20	150.47	3
2022-10-07	163.97	165.14	161.16	161.16	146.79	1,572
2022-10-06	167.80	168.42	167.63	167.63	152.68	2
2022-10-05	166.27	168.46	164.90	168.46	153.44	1
2022-10-04	165.55	165.55	165.55	165.55	150.79	1
2022-10-03	157.25	163.00	157.25	163.00	148.46	78
2022-09-28	161.08	162.95	160.57	162.95	148.42	2
2022-09-27	157.68	157.68	157.68	157.68	143.62	1,804
2022-09-26	160.89	161.30	158.52	158.52	144.38	1
2022-09-23	162.45	163.48	158.74	158.74	144.58	61
2022-09-22	165.50	165.50	163.63	164.18	149.54	2,181
2022-09-21	165.87	169.32	165.87	169.32	154.22	1,223
2022-09-20	166.24	167.10	164.91	164.91	150.20	1
2022-09-16	166.80	169.40	166.80	168.11	153.12	1
2022-09-15	169.30	170.15	167.34	168.58	153.55	2
2022-09-14	173.51	173.51	170.72	170.72	154.13	10
2022-09-13	177.59	177.70	177.18	177.18	159.96	60
2022-09-12	182.04	182.90	182.04	182.90	165.12	1
2022-09-09	180.30	181.47	180.30	180.32	162.80	1
2022-09-08	177.67	180.30	177.67	178.94	161.55	1
2022-09-07	173.91	177.59	173.91	177.59	160.33	2
2022-09-06	172.29	173.45	170.99	173.43	156.58	3
2022-09-02	174.03	174.53	171.55	171.55	154.88	7
2022-09-01	168.00	171.50	168.00	171.50	154.83	2
2022-08-30	171.00	171.00	171.00	171.00	154.38	1
2022-08-26	181.27	181.27	175.67	176.28	159.15	33
2022-08-25	179.85	179.85	179.85	179.85	162.37	29
2022-08-24	181.80	182.79	177.59	180.71	163.15	174
2022-08-23	199.53	200.33	198.18	199.75	180.34	83
2022-08-22	204.99	204.99	201.10	201.10	181.55	408
2022-08-19	206.06	206.23	205.86	205.86	185.85	5
2022-08-18	209.78	210.48	206.37	206.37	186.31	107
2022-08-16	205.59	211.87	205.59	211.69	191.12	111
2022-08-15	201.93	204.22	201.93	204.22	184.37	1
2022-08-09	194.31	195.37	193.81	193.81	174.97	1
2022-08-08	194.64	195.90	194.12	194.12	175.25	11
2022-08-05	190.00	191.94	190.00	191.74	173.11	2
2022-08-01	192.30	195.90	192.30	195.90	176.86	1
2022-07-28	185.33	189.94	184.76	189.94	171.48	4
2022-07-27	183.41	183.41	180.27	180.27	162.75	4
2022-07-26	186.00	186.00	185.96	185.96	167.88	50
2022-07-25	191.85	191.85	189.48	189.48	171.07	1
2022-07-22	192.93	192.93	192.81	192.81	174.07	30
2022-07-20	191.42	191.57	191.42	191.57	172.95	3
2022-07-18	190.00	190.14	186.07	187.92	169.66	1

← NewerPage 17 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.