Advance Auto Parts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 15.520 | 15.710 | 15.460 | 15.580 | 15.487 | 2,888 |
| 2026-01-29 | 16.320 | 16.320 | 15.560 | 15.600 | 15.507 | 962 |
| 2026-01-28 | 16.040 | 16.120 | 15.860 | 15.980 | 15.884 | 856 |
| 2026-01-27 | 15.720 | 16.050 | 15.420 | 16.050 | 15.954 | 825 |
| 2026-01-26 | 15.860 | 15.950 | 15.760 | 15.760 | 15.666 | 126 |
| 2026-01-23 | 15.180 | 15.400 | 15.160 | 15.400 | 15.308 | 37 |
| 2026-01-22 | 15.220 | 15.390 | 14.980 | 15.000 | 14.910 | 1,507 |
| 2026-01-21 | 14.010 | 15.130 | 14.010 | 15.130 | 15.039 | 2,828 |
| 2026-01-20 | 13.920 | 13.920 | 13.530 | 13.530 | 13.449 | 26 |
| 2026-01-19 | 13.970 | 14.490 | 13.970 | 14.490 | 14.403 | 1,207 |
| 2026-01-16 | 14.190 | 14.530 | 14.190 | 14.530 | 14.443 | 53 |
| 2026-01-15 | 14.400 | 14.420 | 14.150 | 14.420 | 14.334 | 1,157 |
| 2026-01-14 | 14.160 | 14.400 | 14.040 | 14.340 | 14.254 | 41 |
| 2026-01-13 | 14.610 | 14.610 | 14.210 | 14.210 | 14.125 | 66 |
| 2026-01-12 | 14.690 | 14.970 | 14.370 | 14.480 | 14.393 | 688 |
| 2026-01-09 | 14.170 | 14.360 | 14.000 | 14.350 | 14.264 | 155 |
| 2026-01-08 | 14.100 | 14.100 | 14.000 | 14.100 | 14.016 | 36 |
| 2026-01-07 | 14.180 | 14.300 | 12.930 | 14.250 | 14.165 | 129 |
| 2026-01-06 | 13.160 | 13.820 | 13.160 | 13.820 | 13.682 | 180 |
| 2026-01-05 | 13.100 | 13.510 | 13.090 | 13.090 | 12.959 | 41 |
| 2026-01-02 | 13.520 | 13.520 | 12.960 | 13.090 | 12.959 | 268 |
| 2025-12-30 | 13.830 | 13.830 | 13.570 | 13.680 | 13.543 | 615 |
| 2025-12-29 | 13.990 | 14.030 | 13.880 | 13.880 | 13.741 | 1,399 |
| 2025-12-26 | 14.290 | 14.290 | 14.050 | 14.270 | 14.127 | 1,426 |
| 2025-12-23 | 14.260 | 14.260 | 13.690 | 13.830 | 13.692 | 4,421 |
| 2025-12-22 | 13.970 | 14.210 | 13.960 | 14.210 | 14.068 | 217 |
| 2025-12-19 | 13.980 | 14.110 | 13.980 | 14.000 | 13.860 | 20 |
| 2025-12-18 | 14.510 | 14.510 | 14.220 | 14.260 | 14.117 | 227 |
| 2025-12-17 | 14.410 | 14.410 | 14.410 | 14.410 | 14.266 | 5 |
| 2025-12-16 | 15.460 | 15.460 | 14.650 | 14.900 | 14.751 | 19 |
| 2025-12-15 | 15.770 | 15.770 | 15.360 | 15.460 | 15.305 | 1,129 |
| 2025-12-12 | 16.220 | 16.220 | 15.860 | 15.860 | 15.701 | 220 |
| 2025-12-11 | 16.760 | 16.760 | 16.220 | 16.300 | 16.137 | 538 |
| 2025-12-10 | 15.600 | 16.950 | 15.600 | 16.940 | 16.771 | 3,840 |
| 2025-12-09 | 17.240 | 17.240 | 15.700 | 15.760 | 15.602 | 4,737 |
| 2025-12-08 | 17.760 | 17.760 | 17.240 | 17.240 | 17.068 | 10 |
| 2025-12-05 | 18.250 | 18.350 | 18.250 | 18.350 | 18.167 | 44 |
| 2025-12-04 | 17.440 | 17.470 | 17.390 | 17.390 | 17.216 | 21 |
| 2025-12-03 | 17.470 | 17.710 | 17.470 | 17.670 | 17.493 | 127 |
| 2025-12-02 | 17.710 | 17.800 | 17.690 | 17.690 | 17.513 | 14 |
| 2025-12-01 | 17.710 | 17.710 | 17.710 | 17.710 | 17.533 | 56 |
| 2025-11-28 | 17.310 | 17.410 | 17.240 | 17.240 | 17.068 | 155 |
| 2025-11-27 | 17.310 | 17.310 | 17.310 | 17.310 | 17.137 | 3 |
| 2025-11-26 | 17.110 | 17.550 | 17.110 | 17.310 | 17.137 | 22 |
| 2025-11-25 | 16.950 | 17.840 | 16.950 | 17.420 | 17.246 | 842 |
| 2025-11-24 | 17.520 | 17.600 | 17.400 | 17.510 | 17.335 | 827 |
| 2025-11-21 | 16.500 | 17.590 | 16.500 | 17.520 | 17.345 | 631 |
| 2025-11-19 | 16.370 | 16.500 | 16.280 | 16.500 | 16.335 | 506 |
| 2025-11-18 | 16.360 | 16.560 | 16.360 | 16.550 | 16.385 | 213 |
| 2025-11-17 | 16.440 | 16.450 | 16.050 | 16.450 | 16.286 | 949 |
| 2025-11-14 | 16.580 | 16.580 | 16.520 | 16.520 | 16.355 | 1,207 |
| 2025-11-13 | 16.670 | 16.670 | 16.670 | 16.670 | 16.503 | 212 |
| 2025-11-12 | 16.750 | 17.110 | 16.750 | 16.880 | 16.711 | 1,858 |
| 2025-11-11 | 15.780 | 16.610 | 15.780 | 16.610 | 16.444 | 386 |
| 2025-11-10 | 16.200 | 16.200 | 15.470 | 15.680 | 15.523 | 355 |
| 2025-11-07 | 15.740 | 16.220 | 15.720 | 16.220 | 16.058 | 277 |
| 2025-11-06 | 16.160 | 16.180 | 15.800 | 15.800 | 15.642 | 261 |
| 2025-11-05 | 16.330 | 16.520 | 16.330 | 16.480 | 16.315 | 333 |
| 2025-11-04 | 15.600 | 16.330 | 15.600 | 16.330 | 16.167 | 16 |
| 2025-11-03 | 15.760 | 16.090 | 15.650 | 15.980 | 15.820 | 537 |
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.