Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	182.90	183.39	181.61	181.61	163.96	41
2022-07-08	184.24	185.19	183.35	184.09	166.20	1
2022-07-07	183.12	183.82	182.54	183.22	165.41	7
2022-07-05	172.11	173.65	172.11	173.65	156.77	1
2022-06-30	175.09	175.09	174.31	174.31	157.37	1
2022-06-29	179.70	179.70	176.67	176.67	159.50	7
2022-06-27	184.18	185.85	183.20	185.85	167.79	1
2022-06-16	167.92	167.92	166.04	166.74	150.54	1
2022-06-15	172.00	172.57	171.98	171.98	153.91	12
2022-06-14	172.13	172.13	172.13	172.13	154.05	5
2022-06-10	181.64	181.64	179.65	179.65	160.78	8
2022-06-08	185.25	188.53	185.25	188.53	168.72	2
2022-06-07	187.96	188.36	186.37	186.37	166.79	1
2022-06-06	191.71	191.71	189.20	190.93	170.87	2
2022-06-01	194.59	194.59	189.35	189.35	169.46	6
2022-05-31	188.54	192.25	188.54	190.25	170.26	30
2022-05-27	193.67	194.40	191.45	194.40	173.98	1
2022-05-26	187.77	190.60	186.16	190.60	170.58	1
2022-05-24	174.79	180.21	174.68	180.21	161.27	26
2022-05-23	181.50	183.17	177.90	183.17	163.93	36
2022-05-20	196.84	196.84	177.71	177.71	159.04	18
2022-05-18	212.25	212.25	193.03	193.03	172.75	84
2022-05-17	215.70	216.45	213.58	216.45	193.71	40
2022-05-16	212.32	215.31	210.24	215.31	192.69	1
2022-05-13	212.57	213.54	208.93	212.20	189.91	1
2022-05-12	205.37	208.80	205.37	206.51	184.81	12
2022-05-11	200.60	204.50	200.60	200.80	179.70	20
2022-05-10	204.75	204.75	203.01	203.01	181.68	1
2022-05-09	199.00	203.06	199.00	202.18	180.94	1
2022-05-03	201.48	201.48	196.80	197.74	176.97	13
2022-04-28	209.84	209.84	209.84	209.84	187.79	6
2022-04-21	230.74	230.74	226.71	226.71	202.89	1
2022-04-20	224.80	228.97	224.67	228.97	204.91	2
2022-04-14	221.50	222.98	219.26	221.79	198.49	1
2022-04-12	220.73	223.78	220.73	221.61	198.33	1
2022-04-11	224.24	226.92	222.93	222.93	199.51	1
2022-04-08	219.00	225.86	217.49	225.39	201.71	2
2022-04-07	213.71	216.17	210.18	215.86	193.18	126
2022-04-04	208.82	211.67	206.42	210.54	188.42	6
2022-04-01	207.20	209.10	206.69	206.69	184.98	1
2022-03-30	215.73	215.73	213.06	213.17	190.77	1
2022-03-25	216.75	216.75	213.33	214.34	191.82	1
2022-03-24	214.92	215.20	213.62	215.20	192.59	1
2022-03-23	207.60	213.40	207.60	213.40	190.98	27
2022-03-21	204.75	204.75	204.75	204.75	183.23	33
2022-03-18	208.18	208.18	202.33	204.10	182.66	11
2022-03-16	204.40	207.52	204.40	204.84	181.98	4
2022-03-15	199.17	204.08	199.17	204.08	181.30	1
2022-03-14	201.71	205.98	198.23	198.63	176.46	101
2022-03-09	205.04	206.63	202.27	206.63	183.57	75
2022-03-08	200.38	204.19	200.38	203.50	180.79	100
2022-03-07	202.95	207.87	202.29	202.29	179.71	1
2022-03-04	207.58	207.58	202.86	205.83	182.86	1
2022-03-03	210.80	210.80	206.57	209.03	185.70	1
2022-03-02	204.23	207.65	204.23	207.65	184.47	1
2022-03-01	203.70	207.95	200.88	200.88	178.46	6
2022-02-28	204.26	204.26	200.29	200.81	178.40	1
2022-02-25	200.00	205.44	200.00	205.28	182.37	2
2022-02-18	221.91	221.91	218.76	219.47	194.97	9
2022-02-17	223.71	223.71	220.13	222.77	197.91	1

← NewerPage 18 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.