Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	47.420	47.810	46.265	47.604	46.608	170
2025-10-31	51.930	51.930	45.890	46.209	45.242	2,820
2025-10-30	56.390	68.000	51.455	51.512	50.435	5,273
2025-10-29	56.780	57.020	55.155	55.188	54.033	814
2025-10-28	55.000	57.240	55.000	57.240	56.042	295
2025-10-27	55.840	55.840	55.075	55.075	53.923	173
2025-10-24	55.500	55.870	55.245	55.245	54.089	43
2025-10-23	55.880	56.090	53.580	54.812	53.665	606
2025-10-22	55.107	55.364	55.045	55.364	54.206	111
2025-10-21	53.312	55.663	53.312	55.400	54.241	511
2025-10-20	53.010	53.560	52.750	52.790	51.685	27
2025-10-17	52.992	54.043	52.992	53.605	52.483	19
2025-10-16	53.910	54.225	53.750	53.937	52.808	100
2025-10-15	54.805	56.800	53.980	53.985	52.855	206
2025-10-14	53.550	54.380	53.040	54.380	53.242	282
2025-10-13	49.500	52.840	49.500	52.721	51.618	662
2025-10-10	50.500	50.730	49.380	49.950	48.905	685
2025-10-09	53.000	53.000	50.900	50.900	49.590	1,813
2025-10-08	56.285	56.340	52.937	53.069	51.703	1,675
2025-10-07	58.500	58.500	57.350	57.386	55.909	2,386
2025-10-06	61.990	61.990	57.990	59.161	57.638	479
2025-10-03	62.393	62.393	61.660	61.937	60.343	416
2025-10-02	62.195	62.460	61.185	61.895	60.302	91
2025-10-01	61.430	61.430	60.621	61.189	59.614	97
2025-09-30	62.760	62.760	61.195	61.720	60.132	442
2025-09-29	61.550	62.570	60.920	62.570	60.960	826
2025-09-26	59.907	61.190	59.907	60.650	59.089	309
2025-09-25	59.932	59.932	59.932	59.932	58.390	10
2025-09-24	59.990	61.220	59.890	61.220	59.645	275
2025-09-23	60.140	61.100	58.708	59.935	58.393	4,437
2025-09-22	58.785	60.710	58.620	60.688	59.126	128
2025-09-19	60.040	60.040	57.830	57.860	56.371	2,731
2025-09-18	61.990	61.990	61.255	61.255	59.679	105
2025-09-17	63.000	64.455	61.980	64.455	62.797	1,683
2025-09-16	64.660	65.111	63.473	63.882	62.238	816
2025-09-15	61.250	63.740	61.000	63.185	61.559	3,095
2025-09-12	62.000	62.000	60.658	60.658	59.097	92
2025-09-11	60.649	61.132	59.880	60.293	58.741	530
2025-09-10	60.000	60.250	59.105	59.640	58.105	66
2025-09-09	60.810	60.810	58.380	58.380	56.878	328
2025-09-08	60.700	61.496	60.170	60.823	59.257	3,213
2025-09-05	60.901	61.139	60.222	60.481	58.924	820
2025-09-04	59.160	59.550	58.906	59.540	58.008	1,303
2025-09-03	58.881	59.170	58.220	58.220	56.722	2,018
2025-09-02	60.145	60.350	59.270	59.890	58.349	304
2025-08-29	60.880	60.880	60.642	60.830	59.265	9
2025-08-28	60.800	60.984	60.130	60.610	59.050	701
2025-08-27	60.726	60.726	60.582	60.582	59.023	141
2025-08-26	60.152	61.074	59.210	60.340	58.787	703
2025-08-22	56.190	58.116	56.114	58.013	56.520	201
2025-08-21	55.710	55.710	55.020	55.510	54.082	487
2025-08-20	56.270	56.532	55.660	56.215	54.768	51
2025-08-19	57.405	57.405	56.150	56.160	54.715	265
2025-08-18	56.650	57.150	56.380	56.980	55.514	365
2025-08-15	56.940	59.060	56.614	59.060	57.540	935
2025-08-14	63.490	63.490	52.067	56.672	55.214	9,231
2025-08-13	59.090	60.860	58.660	60.860	59.294	140
2025-08-12	59.040	60.670	59.040	59.973	58.430	515
2025-08-11	59.670	60.050	58.453	58.453	56.949	52
2025-08-08	58.430	59.410	57.820	58.180	56.683	830

← NewerPage 5 of 20 · 1,153 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.