Advance Auto Parts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 18.240 | 18.240 | 18.180 | 18.220 | 18.167 | 6 |
| 2026-04-29 | 17.480 | 17.480 | 17.480 | 17.480 | 17.429 | 1 |
| 2026-04-28 | 17.850 | 17.850 | 17.460 | 17.520 | 17.469 | 24 |
| 2026-04-27 | 18.100 | 19.990 | 18.100 | 19.990 | 19.931 | 28 |
| 2026-04-24 | 18.330 | 18.330 | 17.840 | 18.100 | 18.047 | 1,686 |
| 2026-04-23 | 18.400 | 18.400 | 18.170 | 18.330 | 18.276 | 71 |
| 2026-04-22 | 18.190 | 18.500 | 18.190 | 18.330 | 18.276 | 33 |
| 2026-04-20 | 17.680 | 17.680 | 17.680 | 17.680 | 17.628 | 4 |
| 2026-04-17 | 17.920 | 18.110 | 17.920 | 17.940 | 17.887 | 52 |
| 2026-04-16 | 17.730 | 17.910 | 17.620 | 17.620 | 17.568 | 70 |
| 2026-04-15 | 17.220 | 17.720 | 17.220 | 17.630 | 17.578 | 67 |
| 2026-04-14 | 17.380 | 17.580 | 17.380 | 17.580 | 17.528 | 64 |
| 2026-04-13 | 17.070 | 17.260 | 17.070 | 17.260 | 17.209 | 10 |
| 2026-04-10 | 17.030 | 18.040 | 16.880 | 17.060 | 17.010 | 28 |
| 2026-04-09 | 17.030 | 17.030 | 17.030 | 17.030 | 16.980 | 3 |
| 2026-04-08 | 17.000 | 17.400 | 17.000 | 17.000 | 16.950 | 19 |
| 2026-04-07 | 17.100 | 17.100 | 16.880 | 16.950 | 16.849 | 1,632 |
| 2026-04-06 | 16.620 | 17.100 | 16.620 | 17.100 | 16.998 | 129 |
| 2026-04-02 | 17.020 | 17.020 | 16.620 | 16.620 | 16.521 | 3,333 |
| 2026-04-01 | 17.440 | 17.480 | 17.400 | 17.450 | 17.346 | 318 |
| 2026-03-31 | 16.860 | 16.860 | 16.860 | 16.860 | 16.759 | 30 |
| 2026-03-30 | 16.860 | 16.860 | 16.860 | 16.860 | 16.759 | 32 |
| 2026-03-27 | 16.920 | 16.920 | 16.860 | 16.860 | 16.759 | 296 |
| 2026-03-26 | 17.160 | 17.160 | 16.920 | 16.920 | 16.819 | 3 |
| 2026-03-25 | 16.860 | 17.160 | 16.860 | 17.160 | 17.057 | 164 |
| 2026-03-24 | 16.720 | 16.750 | 16.720 | 16.750 | 16.650 | 17 |
| 2026-03-23 | 15.990 | 16.570 | 15.990 | 16.570 | 16.471 | 104 |
| 2026-03-20 | 15.820 | 15.940 | 15.680 | 15.700 | 15.606 | 10 |
| 2026-03-19 | 15.990 | 15.990 | 15.380 | 15.710 | 15.616 | 234 |
| 2026-03-18 | 17.180 | 17.180 | 17.180 | 17.180 | 17.077 | 0 |
| 2026-03-17 | 17.180 | 17.180 | 17.180 | 17.180 | 17.077 | 5 |
| 2026-03-16 | 17.140 | 17.520 | 17.080 | 17.420 | 17.316 | 19 |
| 2026-03-13 | 17.100 | 17.140 | 17.000 | 17.140 | 17.037 | 246 |
| 2026-03-12 | 17.200 | 17.620 | 17.200 | 17.320 | 17.216 | 284 |
| 2026-03-11 | 16.580 | 17.200 | 16.580 | 17.200 | 17.097 | 18 |
| 2026-03-10 | 16.220 | 16.480 | 16.220 | 16.480 | 16.381 | 17 |
| 2026-03-09 | 16.520 | 16.520 | 16.240 | 16.460 | 16.361 | 36 |
| 2026-03-06 | 16.900 | 17.180 | 16.520 | 16.520 | 16.421 | 53 |
| 2026-03-05 | 16.460 | 16.990 | 16.460 | 16.680 | 16.580 | 82 |
| 2026-03-04 | 16.900 | 17.040 | 16.800 | 16.800 | 16.699 | 25 |
| 2026-03-03 | 16.690 | 16.900 | 16.690 | 16.900 | 16.799 | 143 |
| 2026-03-02 | 17.010 | 17.180 | 16.580 | 17.040 | 16.938 | 229 |
| 2026-02-27 | 18.110 | 18.110 | 16.480 | 16.900 | 16.799 | 57 |
| 2026-02-26 | 16.200 | 16.670 | 16.200 | 16.650 | 16.550 | 4 |
| 2026-02-25 | 17.180 | 17.200 | 16.200 | 16.200 | 16.103 | 179 |
| 2026-02-24 | 18.140 | 18.160 | 17.200 | 17.380 | 17.276 | 268 |
| 2026-02-23 | 17.500 | 17.820 | 17.500 | 17.690 | 17.584 | 1,486 |
| 2026-02-20 | 17.800 | 17.980 | 17.280 | 17.980 | 17.872 | 99 |
| 2026-02-19 | 18.350 | 18.350 | 18.100 | 18.260 | 18.151 | 69 |
| 2026-02-18 | 18.250 | 18.340 | 18.200 | 18.340 | 18.230 | 63 |
| 2026-02-13 | 19.500 | 21.300 | 18.740 | 19.360 | 19.244 | 37,123 |
| 2026-02-12 | 19.380 | 19.500 | 18.270 | 18.790 | 18.678 | 24,191 |
| 2026-02-11 | 18.450 | 19.380 | 18.200 | 19.380 | 19.264 | 81 |
| 2026-02-10 | 17.740 | 18.540 | 17.740 | 18.480 | 18.369 | 2,995 |
| 2026-02-09 | 17.880 | 18.150 | 17.880 | 17.900 | 17.793 | 17 |
| 2026-02-06 | 17.680 | 17.880 | 17.680 | 17.880 | 17.773 | 5 |
| 2026-02-05 | 17.240 | 17.400 | 17.200 | 17.400 | 17.296 | 912 |
| 2026-02-04 | 16.910 | 18.000 | 16.910 | 17.570 | 17.465 | 4,191 |
| 2026-02-03 | 15.760 | 16.670 | 15.760 | 16.380 | 16.282 | 2,233 |
| 2026-02-02 | 16.120 | 16.120 | 15.900 | 16.060 | 15.964 | 146 |
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.