Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	57.141	58.990	57.141	58.400	58.046	398
2026-07-28	58.650	59.250	57.100	57.590	57.241	270
2026-07-27	54.750	58.130	54.750	57.856	57.506	718
2026-07-24	52.750	54.340	52.750	54.160	53.832	215
2026-07-23	54.510	55.680	53.425	53.565	53.240	279
2026-07-22	56.470	57.090	55.700	56.440	56.098	514
2026-07-21	55.140	55.310	53.855	54.480	54.150	1,319
2026-07-20	53.580	53.580	50.992	51.649	51.335	1,503
2026-07-17	54.170	54.170	52.330	52.330	52.013	500
2026-07-16	53.500	54.350	52.000	54.150	53.822	165
2026-07-15	55.040	56.240	52.895	53.160	52.838	966
2026-07-14	56.190	56.450	53.880	54.220	53.891	221
2026-07-13	57.260	59.200	55.590	55.590	55.253	45
2026-07-10	55.180	55.910	55.180	55.750	55.412	8
2026-07-09	55.640	55.640	54.490	55.280	54.945	143
2026-07-08	54.190	56.490	54.190	54.820	54.239	395
2026-07-07	57.390	57.460	55.900	56.277	55.681	144
2026-07-06	61.230	62.310	57.050	57.810	57.197	466
2026-07-02	63.380	64.160	60.697	60.940	60.294	562
2026-07-01	62.000	64.000	61.970	62.732	62.067	387
2026-06-30	62.000	62.275	61.070	62.170	61.511	215
2026-06-29	60.630	62.920	60.630	62.440	61.778	142
2026-06-26	58.600	62.480	58.600	62.112	61.453	1,504
2026-06-25	58.860	59.110	57.860	57.980	57.366	128
2026-06-24	54.800	57.700	54.800	57.660	57.049	134
2026-06-23	55.100	56.030	54.325	55.900	55.308	156
2026-06-22	60.520	60.520	56.050	56.920	56.317	395
2026-06-18	58.660	61.470	58.650	61.000	60.354	269
2026-06-17	60.015	60.500	59.113	59.113	58.487	695
2026-06-16	60.620	62.000	60.470	60.800	60.156	64
2026-06-15	61.900	62.380	60.360	61.020	60.373	171
2026-06-12	60.780	61.480	60.466	60.760	60.116	453
2026-06-11	60.000	60.650	58.288	59.490	58.860	161
2026-06-10	60.300	60.300	59.130	59.240	58.612	574
2026-06-09	59.190	60.635	58.030	60.170	59.532	977
2026-06-08	56.420	59.440	56.360	59.240	58.612	395
2026-06-05	54.600	57.350	54.600	56.490	55.891	442
2026-06-04	56.000	58.000	54.601	54.850	54.269	834
2026-06-03	57.990	59.000	56.050	56.080	55.486	333
2026-06-02	59.890	60.580	56.282	57.412	56.804	532
2026-06-01	59.000	62.190	59.000	60.020	59.384	436
2026-05-29	59.800	60.970	58.290	60.129	59.491	214
2026-05-28	58.520	59.560	58.520	59.560	58.928	17
2026-05-27	55.570	57.310	55.570	56.945	56.341	331
2026-05-26	57.000	57.730	54.950	56.050	55.456	4,326
2026-05-22	59.670	60.000	55.624	58.640	58.019	687
2026-05-21	52.460	62.050	52.460	60.470	59.829	10,400
2026-05-20	50.000	51.859	48.554	51.510	50.964	2,043
2026-05-19	51.000	51.000	49.250	49.890	49.361	197
2026-05-18	48.430	50.050	47.750	49.690	49.164	1,046
2026-05-15	50.630	50.630	47.690	47.810	47.303	470
2026-05-14	50.600	50.840	49.000	49.890	49.361	444
2026-05-13	52.990	53.230	49.420	49.770	49.243	308
2026-05-12	52.970	52.970	50.560	52.620	52.062	998
2026-05-11	54.835	55.120	52.030	52.210	51.657	1,138
2026-05-08	57.700	58.000	55.350	56.280	55.684	1,258
2026-05-07	57.730	59.070	56.024	56.680	56.079	371
2026-05-06	57.565	58.570	57.060	58.570	57.949	618
2026-05-05	57.220	58.570	56.775	57.820	57.207	258
2026-05-01	59.860	60.440	58.780	58.940	58.316	24

← NewerPage 2 of 5 · 247 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.