Advance Auto Parts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 15.760 | 16.090 | 15.650 | 15.980 | 15.820 | 537 |
| 2025-10-31 | 17.160 | 17.160 | 15.480 | 15.570 | 15.414 | 88 |
| 2025-10-30 | 20.010 | 20.200 | 17.240 | 17.240 | 17.068 | 661 |
| 2025-10-29 | 19.040 | 19.040 | 18.280 | 18.280 | 18.097 | 343 |
| 2025-10-28 | 18.950 | 19.280 | 18.950 | 19.020 | 18.830 | 4,935 |
| 2025-10-27 | 18.800 | 18.800 | 18.500 | 18.680 | 18.493 | 5,200 |
| 2025-10-24 | 18.780 | 18.800 | 18.410 | 18.410 | 18.226 | 841 |
| 2025-10-23 | 19.040 | 19.040 | 18.560 | 18.560 | 18.374 | 1,218 |
| 2025-10-22 | 18.620 | 18.910 | 18.520 | 18.910 | 18.721 | 591 |
| 2025-10-21 | 18.660 | 18.780 | 18.590 | 18.600 | 18.414 | 352 |
← NewerPage 5 of 5 · 250 trading days
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.