Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.550	18.550	18.420	18.450	18.450	54
2026-07-24	16.860	17.660	16.860	17.660	17.660	87
2026-07-23	17.490	17.490	16.840	16.860	16.860	42
2026-07-22	17.910	17.910	17.490	17.490	17.490	74
2026-07-21	17.610	17.610	17.280	17.280	17.280	65
2026-07-20	16.880	16.880	16.270	16.570	16.570	39
2026-07-17	17.000	17.000	16.780	16.880	16.880	14
2026-07-16	16.900	17.080	16.880	17.080	17.080	64
2026-07-15	17.080	17.080	16.900	16.900	16.900	8
2026-07-14	17.860	17.860	17.860	17.860	17.860	0
2026-07-13	17.900	18.120	17.860	17.860	17.860	24
2026-07-10	18.020	18.180	17.730	18.180	18.180	152
2026-07-09	18.020	18.020	18.020	18.020	18.020	35
2026-07-08	18.020	18.020	17.640	18.020	17.965	378
2026-07-07	18.240	18.240	18.010	18.020	17.965	91
2026-07-06	19.620	19.620	18.160	18.240	18.185	58
2026-07-03	19.620	19.620	19.620	19.620	19.562	3
2026-07-02	20.300	20.300	19.780	19.780	19.722	164
2026-07-01	20.160	20.400	20.160	20.300	20.240	312
2026-06-30	20.000	20.160	20.000	20.160	20.101	217
2026-06-29	20.060	20.400	19.720	19.720	19.662	465
2026-06-26	19.230	20.150	19.230	20.060	20.001	156
2026-06-25	18.820	18.840	18.720	18.840	18.785	2,903
2026-06-24	19.220	19.220	18.160	18.720	18.665	4,899
2026-06-23	18.060	18.160	17.720	18.140	18.087	34
2026-06-22	19.720	19.720	17.880	18.060	18.007	2,185
2026-06-19	19.730	19.730	19.720	19.720	19.662	7
2026-06-18	19.500	19.770	19.500	19.770	19.712	3,026
2026-06-17	19.000	19.030	18.700	18.750	18.695	76
2026-06-16	19.180	19.300	19.180	19.300	19.243	6
2026-06-15	19.400	19.430	19.100	19.100	19.044	31
2026-06-12	19.100	19.100	19.100	19.100	19.044	4
2026-06-11	18.980	19.220	18.980	19.100	19.044	21
2026-06-10	19.420	19.420	19.420	19.420	19.363	13
2026-06-09	19.180	19.480	19.180	19.420	19.363	7
2026-06-08	18.280	19.260	18.280	19.000	18.944	1,568
2026-06-05	17.980	18.160	17.980	18.160	18.107	5
2026-06-03	17.750	17.960	17.750	17.880	17.828	73
2026-06-02	18.900	18.900	18.900	18.900	18.845	0
2026-06-01	19.160	19.450	18.880	18.900	18.845	185
2026-05-29	18.140	19.170	18.140	19.160	19.104	233
2026-05-28	18.610	18.680	18.450	18.520	18.466	670
2026-05-27	17.380	18.020	17.380	17.920	17.867	9
2026-05-26	18.080	18.100	17.130	17.380	17.329	1,419
2026-05-25	18.510	18.510	18.510	18.510	18.456	3
2026-05-22	18.510	18.510	18.510	18.510	18.456	50
2026-05-21	16.760	19.420	16.760	18.560	18.506	3,136
2026-05-20	16.260	16.260	15.960	15.960	15.913	26
2026-05-19	15.660	15.660	15.640	15.640	15.594	5
2026-05-18	15.180	15.640	15.180	15.640	15.594	24
2026-05-15	15.180	15.180	15.180	15.180	15.135	17
2026-05-14	15.620	15.620	15.540	15.540	15.494	11
2026-05-13	15.790	15.790	15.220	15.590	15.544	5,020
2026-05-12	15.460	16.100	15.460	16.100	16.053	13
2026-05-11	17.500	17.500	15.950	15.950	15.903	135
2026-05-08	17.260	17.320	17.170	17.320	17.269	67
2026-05-07	17.300	17.520	17.150	17.380	17.329	28
2026-05-06	17.780	17.780	17.780	17.780	17.728	4
2026-05-05	17.800	17.800	17.500	17.500	17.449	21
2026-05-04	18.360	18.360	17.780	17.950	17.897	142

← NewerPage 2 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.