Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	38.950	39.654	38.320	39.651	37.942	3,967
2024-11-08	38.270	38.341	37.456	37.485	35.870	2,018
2024-11-07	38.727	39.086	38.580	38.932	37.254	1,332
2024-11-06	38.657	39.141	37.980	39.055	37.372	3,166
2024-11-05	37.320	38.049	37.320	38.049	36.409	348
2024-11-04	36.350	38.922	36.350	37.670	36.047	4,465
2024-11-01	36.275	36.275	35.780	36.160	34.602	844
2024-10-31	36.000	36.156	35.640	36.040	34.487	1,001
2024-10-30	36.190	37.094	35.790	35.790	34.248	502
2024-10-29	37.010	37.010	36.042	36.378	34.810	4,054
2024-10-28	36.815	37.790	36.748	37.340	35.731	663
2024-10-25	37.560	37.560	36.880	36.880	35.291	935
2024-10-24	37.650	38.135	37.080	37.140	35.540	4,362
2024-10-23	38.620	38.620	37.115	37.115	35.516	3,399
2024-10-22	40.380	40.380	38.945	39.250	37.559	596
2024-10-21	40.555	40.910	39.735	40.802	39.044	1,726
2024-10-18	39.870	40.350	39.810	39.960	38.238	1,148
2024-10-17	38.355	39.280	38.355	39.010	37.329	680
2024-10-16	39.600	39.690	38.900	39.175	37.487	942
2024-10-15	40.702	41.160	39.520	39.560	37.855	2,167
2024-10-14	37.590	39.090	37.520	39.090	37.406	800
2024-10-11	37.130	37.830	37.130	37.510	35.894	2,017
2024-10-10	38.260	38.360	37.400	37.426	35.574	1,848
2024-10-09	39.180	39.220	38.348	38.390	36.490	517
2024-10-08	38.835	39.040	38.380	38.748	36.830	551
2024-10-07	38.740	39.803	38.690	39.070	37.137	1,204
2024-10-04	39.670	39.746	37.056	38.670	36.756	1,575
2024-10-03	36.855	38.645	36.500	38.645	36.733	2,740
2024-10-02	37.800	38.270	37.180	37.339	35.491	3,989
2024-10-01	38.715	38.715	37.535	38.028	36.146	2,439
2024-09-30	40.862	41.000	39.146	39.150	37.213	2,499
2024-09-27	40.830	42.376	40.830	41.694	39.630	2,092
2024-09-26	39.927	40.783	39.927	40.260	38.268	152
2024-09-25	40.510	40.510	39.219	39.219	37.278	1,318
2024-09-24	40.590	41.230	40.440	41.026	38.996	1,481
2024-09-23	41.060	41.060	40.026	40.821	38.801	1,333
2024-09-20	42.410	42.410	41.072	41.072	39.040	645
2024-09-19	43.050	43.050	41.940	42.420	40.321	1,016
2024-09-18	41.430	42.070	41.166	41.594	39.536	811
2024-09-17	41.161	41.530	40.935	41.190	39.152	466
2024-09-16	41.800	42.000	40.420	40.440	38.438	672
2024-09-13	40.000	41.278	40.000	41.278	39.235	1,768
2024-09-12	39.135	39.506	38.325	39.500	37.545	1,690
2024-09-11	38.500	38.540	37.500	38.350	36.452	2,090
2024-09-10	38.590	39.370	38.230	38.770	36.851	2,072
2024-09-09	39.725	40.359	39.500	39.500	37.545	825
2024-09-06	40.260	41.180	39.678	39.725	37.759	1,376
2024-09-05	42.500	42.500	40.601	40.601	38.591	4,359
2024-09-04	43.500	43.610	42.000	42.078	39.995	2,079
2024-09-03	44.665	45.180	44.000	44.079	41.898	1,761
2024-08-30	46.460	46.680	44.970	45.125	42.892	1,412
2024-08-29	46.690	46.750	45.854	46.579	44.274	1,507
2024-08-28	47.550	48.237	46.720	46.780	44.465	5,702
2024-08-27	49.000	49.090	48.150	48.300	45.910	1,125
2024-08-23	51.300	51.490	47.999	48.224	45.838	8,016
2024-08-22	47.490	53.771	47.490	52.200	49.617	88,503
2024-08-21	61.530	61.950	61.275	61.410	58.371	573
2024-08-20	60.850	60.918	60.455	60.455	57.463	390
2024-08-19	61.690	61.690	60.970	60.970	57.952	1,517
2024-08-16	62.330	62.565	62.090	62.325	59.241	100

← NewerPage 9 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.