Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.750	20.100	16.840	17.840	17.268	1,101
2024-08-21	21.010	21.220	21.010	21.180	20.501	596
2024-08-20	20.880	20.880	20.740	20.880	20.211	18
2024-08-19	20.720	20.720	20.530	20.540	19.882	173
2024-08-16	27.250	27.250	21.170	21.280	20.598	865
2024-08-15	21.360	21.420	21.360	21.420	20.733	15
2024-08-14	20.800	20.800	20.800	20.800	20.133	1
2024-08-13	20.320	20.680	20.320	20.480	19.824	9
2024-08-12	20.600	20.600	20.140	20.140	19.494	7
2024-08-09	20.140	20.770	20.140	20.730	20.066	10
2024-08-08	20.400	21.300	20.400	21.070	20.395	9
2024-08-07	20.500	20.950	20.500	20.660	19.998	9
2024-08-06	20.500	20.840	20.500	20.800	20.133	108
2024-08-05	21.400	21.400	20.940	21.080	20.404	557
2024-08-02	21.200	21.410	21.130	21.410	20.724	303
2024-08-01	22.500	22.500	21.840	22.280	21.566	69
2024-07-31	22.320	22.680	22.320	22.680	21.953	110
2024-07-30	22.100	22.100	22.100	22.100	21.392	10
2024-07-29	21.520	21.520	21.520	21.520	20.830	0
2024-07-26	21.340	21.550	21.340	21.520	20.830	121
2024-07-25	21.270	21.600	21.100	21.340	20.656	355
2024-07-24	20.650	20.650	20.650	20.650	19.988	30
2024-07-23	20.460	20.480	20.440	20.440	19.785	7
2024-07-22	20.900	20.900	20.900	20.900	20.230	23
2024-07-19	21.100	21.100	20.900	20.900	20.230	5
2024-07-18	22.110	22.110	21.540	21.540	20.850	50
2024-07-17	21.680	22.150	21.480	22.150	21.440	23
2024-07-16	21.210	21.680	21.040	21.680	20.985	1,028
2024-07-15	21.850	21.850	21.180	21.400	20.714	1,565
2024-07-12	21.210	21.620	21.020	21.470	20.782	171
2024-07-11	20.070	20.160	20.070	20.160	19.514	6
2024-07-10	20.000	20.120	19.730	20.120	19.475	206
2024-07-09	20.040	20.300	20.040	20.300	19.592	13
2024-07-08	20.200	20.400	20.200	20.290	19.582	36
2024-07-05	20.510	20.510	19.910	19.980	19.283	27
2024-07-04	20.160	20.160	20.160	20.160	19.456	4
2024-07-03	20.180	21.240	20.180	21.240	20.499	18
2024-07-02	21.170	21.620	21.170	21.620	20.866	162
2024-07-01	21.700	21.700	20.900	20.900	20.171	262
2024-06-28	21.710	21.710	21.670	21.670	20.914	26
2024-06-27	21.840	21.840	21.830	21.830	21.068	4
2024-06-26	21.760	21.760	21.500	21.500	20.750	5
2024-06-25	21.960	21.960	21.960	21.960	21.194	0
2024-06-24	22.020	22.020	21.960	21.960	21.194	6
2024-06-21	22.530	22.530	22.440	22.440	21.657	18
2024-06-20	23.160	23.160	21.720	22.530	21.744	209
2024-06-19	20.160	20.160	20.160	20.160	19.456	3
2024-06-18	21.760	21.760	21.760	21.760	21.001	0
2024-06-17	21.560	21.800	21.560	21.760	21.001	52
2024-06-14	20.580	21.000	20.580	21.000	20.267	3
2024-06-13	21.950	21.950	21.390	21.390	20.644	3
2024-06-12	21.950	21.950	21.950	21.950	21.184	2
2024-06-11	20.900	20.900	20.900	20.900	20.171	3
2024-06-10	20.900	21.520	20.900	21.220	20.479	25
2024-06-07	21.060	21.130	21.060	21.130	20.393	22
2024-06-06	21.360	21.360	21.360	21.360	20.615	1
2024-06-05	21.600	21.600	21.260	21.260	20.518	15
2024-06-04	21.440	21.600	21.440	21.600	20.846	27
2024-06-03	23.030	23.100	21.930	22.000	21.232	79
2024-05-31	21.900	22.800	20.380	20.380	19.669	178

← NewerPage 10 of 21 · 1,254 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.