Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	45.000	45.880	44.600	45.880	44.148	125
2025-02-10	46.000	46.210	45.200	46.186	44.442	183
2025-02-07	48.268	48.720	46.180	46.565	44.807	153
2025-02-06	49.565	50.365	49.264	49.264	47.404	161
2025-02-05	49.860	50.310	49.440	49.440	47.573	65
2025-02-04	48.100	49.833	48.100	49.560	47.689	69
2025-02-03	47.140	48.410	46.440	48.133	46.316	1,275
2025-01-31	49.361	49.750	48.410	48.530	46.698	167
2025-01-30	50.101	50.590	49.240	50.140	48.247	401
2025-01-29	49.200	49.250	48.360	48.430	46.601	55
2025-01-28	49.210	49.270	48.040	48.040	46.226	534
2025-01-27	48.350	48.910	48.230	48.809	46.966	635
2025-01-24	47.720	48.360	47.311	48.280	46.457	245
2025-01-23	46.400	47.940	46.400	47.730	45.928	428
2025-01-22	46.456	46.930	46.456	46.930	45.158	8
2025-01-21	45.680	46.560	45.320	46.560	44.802	3,354
2025-01-17	47.080	47.080	46.080	46.080	44.340	2,579
2025-01-16	44.028	44.760	44.010	44.760	43.070	115
2025-01-15	45.620	46.100	45.250	45.400	43.686	333
2025-01-14	45.050	45.050	44.430	44.430	42.752	25
2025-01-13	45.700	46.040	44.630	45.422	43.707	685
2025-01-10	44.660	46.535	44.340	46.450	44.696	123
2025-01-08	45.880	45.880	44.760	45.080	43.137	227
2025-01-07	48.055	48.055	45.957	46.010	44.027	139
2025-01-06	47.380	49.385	46.780	48.710	46.611	552
2025-01-03	48.260	48.550	45.663	45.663	43.695	1,002
2025-01-02	47.360	48.030	47.124	47.350	45.310	222
2024-12-31	46.180	47.486	46.100	46.761	44.746	6,486
2024-12-30	43.578	46.240	43.576	45.882	43.905	327
2024-12-27	44.070	45.010	43.849	43.940	42.047	105
2024-12-24	43.320	43.895	43.300	43.627	41.747	204
2024-12-23	43.040	43.256	42.906	43.009	41.155	167
2024-12-20	42.040	43.300	42.040	43.185	41.324	1,654
2024-12-19	43.201	43.740	41.231	42.160	40.343	438
2024-12-18	44.600	45.050	44.490	44.490	42.573	190
2024-12-17	43.700	44.250	43.310	44.230	42.324	317
2024-12-16	43.560	45.590	43.550	45.039	43.098	209
2024-12-13	43.773	43.773	43.090	43.350	41.482	389
2024-12-12	44.570	45.520	43.020	43.652	41.771	810
2024-12-11	47.340	47.340	45.581	46.027	44.044	824
2024-12-10	46.951	47.570	46.120	46.910	44.889	1,066
2024-12-09	45.455	48.884	45.270	48.160	46.085	3,569
2024-12-06	44.550	45.040	44.224	44.995	43.056	1,095
2024-12-05	43.796	44.600	43.660	44.090	42.190	1,428
2024-12-04	42.380	44.800	42.380	44.680	42.755	1,631
2024-12-03	42.450	42.600	41.785	42.356	40.531	329
2024-12-02	42.470	43.250	41.270	42.971	41.119	941
2024-11-29	43.620	43.800	41.129	41.420	39.635	1,425
2024-11-27	44.374	44.710	43.344	44.670	42.745	1,966
2024-11-26	42.712	43.590	42.290	43.300	41.434	910
2024-11-25	41.760	43.696	41.760	43.341	41.473	2,833
2024-11-22	38.700	40.622	38.700	40.601	38.852	2,095
2024-11-21	38.550	38.950	38.280	38.612	36.949	798
2024-11-20	38.845	39.180	38.244	38.270	36.621	444
2024-11-19	39.340	39.590	38.524	38.730	37.061	626
2024-11-18	37.700	39.879	37.520	39.879	38.161	1,805
2024-11-15	40.500	40.890	37.516	38.170	36.525	2,419
2024-11-14	42.000	45.570	41.000	42.835	40.989	11,062
2024-11-13	40.300	41.396	40.266	41.370	39.587	2,023
2024-11-12	40.000	40.550	39.679	39.754	38.041	215

← NewerPage 8 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.