Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	223.71	223.71	220.13	222.77	197.91	1
2022-02-16	220.80	225.76	219.38	222.25	197.44	1
2022-02-15	217.00	224.32	217.00	224.32	199.28	150
2022-02-14	224.00	224.00	222.24	222.24	197.44	1
2022-02-09	233.77	233.77	229.66	232.21	206.29	1
2022-02-08	225.60	230.20	225.60	230.14	204.45	1
2022-02-07	226.79	228.45	225.00	225.00	199.89	1
2022-02-03	236.31	236.31	233.70	233.83	207.73	1
2022-02-02	236.53	236.53	234.45	235.53	209.24	2
2022-01-27	226.46	227.74	225.35	225.35	200.20	1
2022-01-26	233.14	233.14	228.18	228.18	202.71	3
2022-01-25	231.37	231.37	228.91	231.10	205.31	6
2022-01-24	219.34	226.47	219.34	224.22	199.19	7
2022-01-21	227.44	230.77	226.78	226.80	201.49	48
2022-01-20	235.30	235.30	234.17	234.17	208.03	57
2022-01-19	239.94	240.10	236.19	236.37	209.99	11
2022-01-14	239.79	241.30	238.75	238.75	212.10	337
2022-01-13	242.39	243.60	241.19	243.44	216.27	27
2022-01-11	232.25	232.25	230.74	230.74	204.99	49
2022-01-10	234.72	238.01	231.88	231.88	206.00	77
2022-01-07	240.00	240.73	237.65	239.11	212.42	1
2022-01-06	237.86	241.33	235.45	241.33	214.39	10
2022-01-05	236.03	244.29	236.03	241.80	214.81	63
2022-01-04	238.38	239.54	235.46	237.78	211.24	2
2021-12-31	236.67	237.31	235.03	237.31	210.82	1
2021-12-30	242.25	242.25	237.71	238.47	211.85	2
2021-12-29	239.57	241.12	238.13	241.12	214.21	6
2021-12-23	235.04	235.04	231.24	233.08	207.06	12
2021-12-22	230.73	232.94	229.65	232.94	206.94	9
2021-12-21	231.80	231.80	228.54	229.55	203.93	1
2021-12-20	229.30	231.00	224.48	225.17	200.04	2
2021-12-17	239.73	239.73	232.20	233.30	207.26	1
2021-12-16	241.00	241.00	239.06	240.46	213.62	20
2021-12-15	237.49	238.13	234.94	237.58	210.17	602
2021-12-14	235.54	235.95	235.54	235.95	208.73	8
2021-12-13	237.44	241.00	233.14	233.14	206.25	1
2021-12-10	234.19	239.73	234.19	237.79	210.36	5
2021-12-09	232.61	235.47	232.61	235.47	208.31	1
2021-12-08	232.73	235.63	230.10	232.59	205.76	320
2021-12-07	233.91	234.86	232.56	234.86	207.77	4
2021-12-06	226.57	232.87	226.56	232.87	206.01	2
2021-12-03	231.17	231.17	229.54	229.54	203.06	26
2021-12-02	222.11	229.86	219.11	229.86	203.35	3
2021-12-01	222.69	226.33	222.69	225.20	199.22	2
2021-11-30	227.00	227.60	222.18	223.48	197.70	1
2021-11-29	228.36	229.55	226.87	229.55	203.07	1
2021-11-26	229.78	230.00	225.05	225.05	199.09	5
2021-11-23	230.53	232.79	230.53	232.04	205.27	1
2021-11-19	228.98	232.55	228.98	231.16	204.50	2
2021-11-18	233.74	233.74	230.02	231.26	204.58	3
2021-11-17	235.69	238.28	234.45	234.45	207.41	42,861
2021-11-16	238.90	238.90	232.21	236.48	209.20	1
2021-11-15	240.46	242.69	239.61	242.69	214.70	4
2021-11-12	239.27	239.91	238.14	239.43	211.81	2
2021-11-11	236.00	239.89	235.82	237.41	210.02	98
2021-11-10	233.97	235.81	232.30	235.47	208.31	16
2021-11-09	228.61	232.92	228.61	232.92	206.05	162
2021-11-08	228.37	230.00	225.31	225.57	199.55	191
2021-11-05	230.47	232.25	229.24	229.53	203.05	2
2021-11-04	231.17	231.91	230.15	230.60	204.00	150

← NewerPage 19 of 20 · 1,147 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.