Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	60.610	60.610	58.307	58.580	57.073	199
2025-08-06	57.090	60.420	56.960	60.420	58.865	371
2025-08-05	53.998	56.729	53.339	56.681	55.222	1,577
2025-08-04	53.490	53.490	53.143	53.143	51.775	83
2025-08-01	53.320	53.320	51.930	52.026	50.687	297
2025-07-31	54.470	55.359	54.074	54.074	52.682	98
2025-07-30	57.430	57.500	56.050	56.061	54.618	940
2025-07-29	57.510	57.650	55.890	56.460	55.007	1,722
2025-07-28	58.360	58.360	56.631	56.631	55.174	183
2025-07-25	59.900	60.089	56.170	58.038	56.545	2,408
2025-07-24	70.000	70.380	61.591	61.591	60.007	7,208
2025-07-23	67.179	68.120	65.405	65.807	64.114	1,484
2025-07-22	62.550	64.190	62.050	64.190	62.538	969
2025-07-21	62.000	63.290	60.740	62.895	61.277	1,272
2025-07-18	61.000	61.610	60.805	60.979	59.410	1,467
2025-07-17	62.817	63.490	61.462	61.462	59.880	409
2025-07-16	62.570	63.270	60.670	61.560	59.976	208
2025-07-15	61.781	62.880	61.470	61.470	59.888	270
2025-07-14	62.390	62.390	59.715	61.295	59.718	293
2025-07-11	58.750	62.087	58.750	62.026	60.430	635
2025-07-10	57.800	61.470	57.800	59.495	57.964	1,418
2025-07-09	55.710	57.680	55.500	57.680	55.952	336
2025-07-08	54.450	55.639	53.348	55.291	53.634	777
2025-07-07	51.010	53.684	50.980	53.684	52.076	676
2025-07-03	49.460	51.890	49.218	51.890	50.336	751
2025-07-02	50.000	50.000	48.710	48.870	47.406	115
2025-07-01	46.200	50.697	46.200	49.501	48.019	2,698
2025-06-30	47.300	47.300	44.870	45.780	44.409	1,304
2025-06-27	46.360	47.370	46.199	46.199	44.815	1,188
2025-06-26	45.810	46.369	45.140	46.345	44.957	2,244
2025-06-25	48.310	48.310	46.231	46.845	45.442	1,576
2025-06-24	50.500	50.500	46.758	47.075	45.665	2,264
2025-06-23	49.350	51.340	49.223	51.340	49.802	1,496
2025-06-20	48.670	49.150	48.558	49.150	47.678	654
2025-06-18	48.974	49.121	48.485	48.485	47.033	1,199
2025-06-17	48.585	48.910	48.080	48.665	47.207	839
2025-06-16	49.100	49.324	48.082	48.082	46.642	1,417
2025-06-13	50.060	50.551	48.374	48.645	47.188	980
2025-06-12	51.030	51.647	50.588	51.647	50.100	856
2025-06-11	53.310	53.310	52.000	52.000	50.442	203
2025-06-10	52.840	53.085	51.870	53.085	51.495	630
2025-06-09	53.105	53.249	51.667	52.451	50.880	2,320
2025-06-06	52.820	52.840	52.155	52.362	50.794	393
2025-06-05	51.770	52.626	51.550	52.350	50.782	101
2025-06-04	52.100	52.100	51.220	51.800	50.248	31
2025-06-03	51.010	52.510	50.218	52.111	50.550	836
2025-06-02	47.900	49.260	47.079	49.260	47.784	1,321
2025-05-30	48.160	48.693	47.704	47.704	46.275	359
2025-05-29	52.895	52.920	47.042	47.042	45.633	7,551
2025-05-28	49.970	52.812	49.850	52.290	50.724	10,541
2025-05-27	49.280	50.060	48.010	49.493	48.010	3,412
2025-05-23	49.300	49.500	46.482	47.453	46.032	5,472
2025-05-22	38.570	48.980	38.570	47.520	46.097	62,822
2025-05-21	33.040	33.280	31.769	31.779	30.827	972
2025-05-20	34.360	35.270	34.360	35.059	34.009	257
2025-05-19	34.280	34.958	34.280	34.330	33.302	167
2025-05-16	34.990	35.569	34.720	35.569	34.503	207
2025-05-15	32.600	34.490	32.600	34.188	33.164	428
2025-05-14	32.730	32.730	32.340	32.650	31.672	589
2025-05-13	33.950	33.950	33.155	33.250	32.254	179

← NewerPage 6 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.