Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	46.820	49.750	46.820	48.556	47.831	193
2026-01-30	47.400	48.370	46.870	47.650	46.938	1,367
2026-01-29	50.000	50.060	47.650	48.040	47.323	63
2026-01-28	49.180	50.440	48.460	49.010	48.278	188
2026-01-27	46.750	48.550	46.750	48.460	47.736	118
2026-01-26	46.990	49.200	46.990	48.030	47.313	1,597
2026-01-23	44.780	46.810	44.780	46.220	45.530	241
2026-01-22	46.000	47.150	45.674	45.737	45.054	1,997
2026-01-21	42.430	44.939	42.430	44.635	43.968	790
2026-01-20	41.209	41.980	40.059	40.059	39.461	502
2026-01-16	42.380	42.380	42.200	42.200	41.570	1
2026-01-15	42.300	43.121	41.220	42.792	42.153	595
2026-01-14	42.400	42.400	41.549	41.549	40.929	280
2026-01-13	43.990	43.990	43.133	43.133	42.489	111
2026-01-12	43.330	44.270	43.330	43.908	43.252	225
2026-01-09	42.290	42.960	41.910	42.960	42.318	174
2026-01-08	40.780	42.785	40.605	42.785	42.146	780
2026-01-07	41.400	42.440	40.960	41.118	40.257	421
2026-01-06	38.720	40.191	38.720	40.160	39.320	286
2026-01-05	39.000	39.930	38.835	39.440	38.615	1,464
2026-01-02	39.860	39.910	37.997	38.458	37.653	754
2025-12-31	39.660	40.590	39.032	39.032	38.215	474
2025-12-30	39.944	39.944	39.374	39.755	38.923	161
2025-12-29	41.040	41.750	39.980	39.990	39.153	882
2025-12-24	39.890	41.100	39.730	41.100	40.240	268
2025-12-23	40.010	40.152	39.769	40.150	39.310	1,464
2025-12-22	40.300	40.810	40.229	40.610	39.760	241
2025-12-19	40.900	41.090	40.560	40.725	39.873	79
2025-12-18	43.010	43.010	41.393	41.437	40.570	1,099
2025-12-17	43.760	43.890	43.210	43.210	42.306	976
2025-12-16	45.200	45.200	42.882	43.280	42.375	1,859
2025-12-15	46.070	46.560	45.290	45.616	44.661	344
2025-12-12	48.050	48.580	47.026	47.096	46.110	89
2025-12-11	48.563	48.563	48.165	48.210	47.201	1,693
2025-12-10	45.530	46.746	45.530	46.659	45.682	177
2025-12-09	48.754	48.754	46.630	47.079	46.094	234
2025-12-08	52.029	52.110	51.960	51.960	50.873	14
2025-12-05	52.950	54.400	52.220	54.160	53.027	5
2025-12-04	52.840	52.840	52.281	52.281	51.187	31
2025-12-03	53.110	53.265	52.860	53.230	52.116	275
2025-12-02	53.150	53.150	52.321	52.321	51.226	204
2025-12-01	52.150	53.566	52.150	53.566	52.445	31
2025-11-28	51.246	52.885	51.246	52.885	51.778	233
2025-11-26	51.630	51.630	51.450	51.562	50.483	164
2025-11-25	52.480	53.000	52.305	53.000	51.891	55
2025-11-24	51.380	52.250	51.380	52.250	51.157	8
2025-11-21	48.000	51.791	48.000	51.720	50.637	176
2025-11-20	49.880	50.750	48.730	48.730	47.710	47
2025-11-19	49.830	49.830	48.660	48.660	47.642	3
2025-11-18	48.569	49.010	47.780	48.910	47.887	104
2025-11-17	48.500	48.510	48.500	48.510	47.495	3
2025-11-14	49.760	49.760	49.370	49.370	48.337	16
2025-11-13	51.230	51.280	50.850	51.280	50.207	19
2025-11-12	51.310	51.890	50.950	51.148	50.078	904
2025-11-11	49.100	50.275	49.100	50.275	49.223	503
2025-11-10	48.670	48.670	46.595	47.304	46.314	248
2025-11-07	47.135	48.070	47.135	48.004	47.000	262
2025-11-06	48.480	49.320	47.900	47.900	46.898	558
2025-11-05	48.140	50.166	48.120	49.373	48.340	3,944
2025-11-04	46.900	48.020	46.720	47.673	46.675	691

← NewerPage 4 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.