Advance Auto Parts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13.880 | 13.890 | 13.880 | 13.890 | 13.890 | 38 |
| 2026-10-20 | 13.480 | 14.120 | 13.480 | 13.880 | 13.880 | 300 |
| 2026-10-19 | 13.720 | 14.150 | 13.720 | 13.760 | 13.760 | 63 |
| 2026-10-16 | 13.720 | 14.180 | 13.720 | 13.810 | 13.810 | 182 |
| 2026-10-15 | 13.300 | 13.900 | 13.300 | 13.900 | 13.900 | 3,079 |
| 2026-10-14 | 13.160 | 13.160 | 12.890 | 12.970 | 12.970 | 26 |
| 2026-10-13 | 13.340 | 13.340 | 12.870 | 13.160 | 13.160 | 158 |
| 2026-10-09 | 13.100 | 13.140 | 13.100 | 13.140 | 13.140 | 86 |
| 2026-10-08 | 13.000 | 13.100 | 13.000 | 13.100 | 13.100 | 32 |
| 2026-10-07 | 13.590 | 13.590 | 13.000 | 13.000 | 12.943 | 45 |
| 2026-10-06 | 12.370 | 12.920 | 12.370 | 12.920 | 12.864 | 2,061 |
| 2026-10-05 | 12.320 | 12.390 | 12.000 | 12.390 | 12.336 | 2,488 |
| 2026-10-02 | 12.770 | 12.780 | 12.590 | 12.650 | 12.595 | 384 |
| 2026-10-01 | 12.500 | 12.600 | 12.500 | 12.540 | 12.540 | 219 |
| 2026-09-30 | 12.930 | 12.930 | 12.510 | 12.540 | 12.540 | 380 |
| 2026-09-29 | 13.120 | 13.120 | 12.930 | 12.930 | 12.930 | 205 |
| 2026-09-28 | 13.290 | 13.290 | 12.960 | 12.960 | 12.960 | 2,246 |
| 2026-09-25 | 13.550 | 13.580 | 13.450 | 13.450 | 13.450 | 1,115 |
| 2026-09-24 | 13.540 | 13.540 | 13.260 | 13.300 | 13.300 | 1,351 |
| 2026-09-23 | 13.940 | 13.940 | 13.470 | 13.550 | 13.550 | 1,113 |
| 2026-09-22 | 13.930 | 13.930 | 13.590 | 13.590 | 13.590 | 3,911 |
| 2026-09-21 | 13.640 | 13.640 | 13.200 | 13.200 | 13.200 | 917 |
| 2026-09-18 | 13.610 | 13.700 | 13.480 | 13.640 | 13.640 | 2,748 |
| 2026-09-17 | 13.790 | 13.850 | 13.480 | 13.480 | 13.480 | 236 |
| 2026-09-16 | 14.250 | 14.250 | 13.530 | 13.530 | 13.530 | 444 |
| 2026-09-15 | 14.510 | 14.510 | 13.910 | 14.450 | 14.450 | 4,469 |
| 2026-09-14 | 14.170 | 14.610 | 14.170 | 14.510 | 14.510 | 3,955 |
| 2026-09-11 | 13.920 | 14.460 | 13.850 | 14.460 | 14.460 | 4,351 |
| 2026-09-10 | 14.100 | 14.100 | 13.720 | 13.800 | 13.800 | 1,446 |
| 2026-09-09 | 13.390 | 13.960 | 13.390 | 13.960 | 13.960 | 3,204 |
| 2026-09-08 | 13.810 | 14.130 | 13.460 | 13.460 | 13.460 | 637 |
| 2026-09-04 | 13.810 | 14.140 | 13.300 | 13.300 | 13.300 | 10,632 |
| 2026-09-03 | 13.990 | 13.990 | 13.390 | 13.680 | 13.680 | 21,153 |
| 2026-09-02 | 13.920 | 14.280 | 13.590 | 14.280 | 14.280 | 413 |
| 2026-09-01 | 14.390 | 14.390 | 13.630 | 14.290 | 14.290 | 303 |
| 2026-08-31 | 13.930 | 14.320 | 13.530 | 14.320 | 14.320 | 11,472 |
| 2026-08-28 | 14.170 | 14.530 | 13.920 | 14.530 | 14.530 | 512 |
| 2026-08-27 | 14.250 | 14.530 | 13.850 | 14.530 | 14.530 | 3,506 |
| 2026-08-26 | 14.150 | 14.250 | 13.910 | 14.250 | 14.250 | 38 |
| 2026-08-25 | 14.060 | 14.240 | 13.900 | 13.910 | 13.910 | 555 |
| 2026-08-24 | 13.810 | 14.290 | 13.790 | 13.900 | 13.900 | 4,484 |
| 2026-08-21 | 13.890 | 14.070 | 13.500 | 13.810 | 13.810 | 6,926 |
| 2026-08-20 | 18.000 | 18.000 | 13.250 | 13.570 | 13.570 | 18,413 |
| 2026-08-19 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | 2 |
| 2026-08-18 | 18.130 | 19.200 | 18.130 | 18.720 | 18.720 | 132 |
| 2026-08-17 | 18.430 | 18.510 | 18.060 | 18.510 | 18.510 | 168 |
| 2026-08-14 | 18.010 | 18.560 | 18.010 | 18.560 | 18.560 | 77 |
| 2026-08-13 | 17.950 | 19.190 | 17.950 | 19.190 | 19.190 | 131 |
| 2026-08-12 | 17.170 | 17.300 | 17.030 | 17.300 | 17.300 | 41 |
| 2026-08-11 | 17.790 | 17.790 | 17.060 | 17.060 | 17.060 | 368 |
| 2026-08-10 | 17.840 | 17.850 | 17.640 | 17.640 | 17.640 | 107 |
| 2026-08-07 | 18.530 | 18.530 | 18.450 | 18.470 | 18.470 | 3 |
| 2026-08-06 | 19.110 | 19.110 | 18.530 | 18.530 | 18.530 | 126 |
| 2026-08-05 | 18.870 | 19.170 | 18.870 | 19.110 | 19.110 | 99 |
| 2026-08-04 | 17.240 | 18.760 | 17.240 | 18.760 | 18.760 | 138 |
| 2026-08-03 | 17.560 | 18.010 | 17.560 | 17.600 | 17.600 | 27 |
| 2026-07-31 | 17.720 | 17.720 | 17.650 | 17.720 | 17.720 | 12 |
| 2026-07-30 | 17.810 | 17.930 | 17.620 | 17.720 | 17.720 | 141 |
| 2026-07-29 | 17.880 | 18.680 | 17.880 | 18.680 | 18.680 | 271 |
| 2026-07-28 | 18.450 | 18.700 | 18.450 | 18.700 | 18.700 | 221 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0539 USD |
| 2026-04-08 | 0.0519 USD |
| 2026-01-07 | 0.0558 USD |
| 2025-10-08 | 0.0568 USD |
| 2025-07-09 | 0.1181 USD |
| 2025-04-09 | 0.0599 USD |
| 2025-01-08 | 0.0626 USD |
| 2024-10-09 | 0.0602 USD |
| 2024-07-10 | 0.0597 USD |
| 2024-04-10 | 0.0541 USD |
| 2024-01-10 | 0.0520 USD |
| 2023-10-10 | 0.0529 USD |
| 2023-07-12 | 0.0501 USD |
| 2023-04-12 | 0.3192 USD |
| 2022-12-15 | 0.5105 USD |
| 2022-12-14 | 0.3453 USD |
| 2022-09-15 | 0.4872 USD |
| 2022-09-14 | 0.3296 USD |
| 2022-06-15 | 0.5053 USD |
| 2022-06-14 | 0.3418 USD |
| 2022-03-17 | 0.4328 USD |
| 2022-03-16 | 0.2928 USD |
| 2021-12-16 | 0.3548 USD |
| 2021-12-15 | 0.2400 USD |
| 2021-09-16 | 0.3387 USD |
| 2021-09-15 | 0.2291 USD |
| 2021-06-17 | 0.3227 USD |
| 2021-06-16 | 0.2183 USD |
| 2021-03-17 | 0.0595 USD |
| 2020-12-16 | 0.0563 USD |
| 2020-09-17 | 0.3416 USD |
| 2020-09-16 | 0.9420 USD |
| 2020-06-18 | 0.3342 USD |
| 2020-06-17 | 0.8857 USD |
| 2020-03-19 | 0.3312 USD |
| 2020-03-18 | 0.8776 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.