Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.000	33.271	32.000	33.271	32.274	366
2025-05-09	31.580	31.580	31.030	31.146	30.213	158
2025-05-08	31.371	31.964	31.095	31.360	30.421	84
2025-05-07	31.700	32.240	31.585	32.240	31.274	152
2025-05-06	31.200	31.960	31.200	31.960	31.003	164
2025-05-02	33.657	34.150	33.331	33.331	32.333	611
2025-05-01	32.940	33.340	32.706	32.706	31.727	203
2025-04-30	32.300	32.300	31.910	32.114	31.152	207
2025-04-29	32.330	32.922	32.000	32.922	31.936	136
2025-04-28	33.000	33.260	32.315	32.315	31.347	317
2025-04-25	32.706	32.905	32.654	32.654	31.675	168
2025-04-24	31.950	32.919	31.648	32.880	31.895	406
2025-04-23	34.060	34.469	32.706	33.050	32.060	304
2025-04-22	33.495	33.570	32.719	33.011	32.022	272
2025-04-17	31.200	32.000	31.200	31.980	31.022	237
2025-04-16	32.180	32.180	31.240	31.240	30.304	579
2025-04-15	33.220	33.414	32.617	32.617	31.640	636
2025-04-14	32.970	32.970	31.980	32.425	31.454	222
2025-04-11	30.675	32.240	30.675	32.230	31.265	98
2025-04-10	32.460	32.750	31.086	31.086	29.912	345
2025-04-09	29.960	33.633	28.977	33.633	32.363	1,117
2025-04-08	33.580	33.760	31.162	31.328	30.145	2,282
2025-04-07	34.000	35.215	32.095	32.450	31.225	4,601
2025-04-04	35.810	36.701	34.500	35.455	34.116	1,798
2025-04-03	38.220	38.870	36.942	37.580	36.161	1,589
2025-04-02	38.380	39.700	38.330	39.450	37.961	352
2025-04-01	38.870	39.772	38.870	39.480	37.989	3,072
2025-03-31	38.360	39.503	38.270	39.175	37.696	248
2025-03-28	39.992	40.420	38.698	38.800	37.335	353
2025-03-27	37.930	41.670	37.770	41.564	39.995	744
2025-03-26	37.610	38.219	37.450	37.559	36.141	160
2025-03-25	38.046	38.290	37.900	37.998	36.564	119
2025-03-24	38.000	38.425	37.850	38.425	36.974	392
2025-03-21	37.660	37.905	37.562	37.830	36.402	208
2025-03-20	36.330	38.238	36.330	37.700	36.277	73
2025-03-19	38.350	38.350	37.255	37.490	36.075	56
2025-03-18	37.637	38.080	37.550	37.740	36.315	82
2025-03-17	37.707	38.130	37.060	38.120	36.681	176
2025-03-14	38.380	38.697	37.195	38.345	36.897	456
2025-03-13	37.900	38.340	37.270	37.294	35.886	62
2025-03-12	36.680	37.450	35.850	37.448	36.034	1,496
2025-03-11	37.518	38.043	36.900	36.930	35.536	564
2025-03-10	35.310	37.560	35.310	36.587	35.205	8,302
2025-03-07	33.410	34.860	33.100	34.860	33.544	4,539
2025-03-06	34.254	34.628	33.743	33.918	32.637	689
2025-03-05	34.450	35.040	34.277	34.349	33.052	197
2025-03-04	35.540	35.665	34.720	35.368	34.033	219
2025-03-03	36.640	37.260	35.689	35.870	34.516	1,123
2025-02-28	38.000	38.000	36.391	36.391	35.017	544
2025-02-27	37.860	38.700	36.450	37.965	36.531	3,979
2025-02-26	44.700	44.700	37.790	38.058	36.621	13,843
2025-02-25	43.374	44.752	42.800	44.752	43.062	1,295
2025-02-24	43.440	44.169	43.120	44.055	42.391	69
2025-02-21	45.200	45.265	42.972	42.972	41.349	805
2025-02-20	44.650	44.790	43.532	44.213	42.544	906
2025-02-19	44.275	45.150	44.100	44.408	42.731	135
2025-02-18	47.770	47.850	44.730	45.060	43.359	411
2025-02-14	48.670	48.670	47.740	47.850	46.043	215
2025-02-13	48.460	49.110	48.250	48.360	46.534	115
2025-02-12	46.220	46.610	45.851	46.610	44.850	104

← NewerPage 7 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.