Advance Auto Parts Inc. historical data

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

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

← NewerPage 3 of 21 · 1,253 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.