Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	18.150	18.150	17.700	17.700	17.523	39
2025-10-17	18.550	18.550	17.980	18.150	17.969	122
2025-10-16	18.550	18.550	18.550	18.550	18.365	0
2025-10-15	18.930	19.310	18.550	18.550	18.365	140
2025-10-14	18.540	18.680	18.430	18.680	18.493	228
2025-10-13	17.330	18.450	17.040	18.450	18.266	6,475
2025-10-10	17.440	17.500	17.330	17.330	17.157	63
2025-10-09	17.440	17.440	17.440	17.440	17.266	0
2025-10-08	18.930	18.930	17.440	17.440	17.266	429
2025-10-07	19.410	19.410	19.140	19.140	18.892	56
2025-10-06	20.520	20.520	19.290	19.410	19.159	288
2025-10-03	20.980	21.000	20.500	20.520	20.255	79
2025-10-02	20.610	20.770	20.520	20.730	20.462	100
2025-10-01	20.520	20.520	20.520	20.520	20.255	0
2025-09-30	21.020	21.020	20.460	20.520	20.255	43
2025-09-29	20.160	20.800	20.160	20.800	20.531	30
2025-09-26	20.160	20.160	20.160	20.160	19.899	0
2025-09-25	20.080	20.160	19.960	20.160	19.899	57
2025-09-24	19.710	19.710	19.710	19.710	19.455	0
2025-09-23	20.320	20.320	19.500	19.710	19.455	34
2025-09-22	19.520	20.410	19.520	20.320	20.057	6,548
2025-09-19	20.280	20.360	19.220	19.520	19.267	3,545
2025-09-18	20.310	20.400	20.280	20.280	20.018	20
2025-09-17	21.060	21.100	21.030	21.030	20.758	21
2025-09-16	21.330	21.330	21.100	21.100	20.827	901
2025-09-15	20.980	21.100	20.980	21.100	20.827	249
2025-09-12	20.940	20.960	20.280	20.430	20.166	61
2025-09-11	20.340	20.940	20.280	20.940	20.669	28
2025-09-10	20.110	20.240	20.080	20.100	19.840	40
2025-09-09	19.990	20.040	19.740	19.940	19.682	28
2025-09-08	20.440	20.740	20.440	20.740	20.472	27
2025-09-05	20.270	20.300	20.270	20.290	20.028	5
2025-09-04	24.890	24.890	20.070	20.360	20.097	21
2025-09-03	20.400	20.400	20.400	20.400	20.136	0
2025-09-02	20.160	20.610	20.160	20.400	20.136	99
2025-09-01	20.910	21.120	20.500	20.500	20.235	103
2025-08-29	20.520	20.520	20.460	20.460	20.195	452
2025-08-28	21.010	21.010	20.280	20.520	20.255	157
2025-08-27	20.720	20.740	20.540	20.620	20.353	553
2025-08-26	20.400	20.740	20.400	20.400	20.136	74
2025-08-25	19.520	20.200	19.500	20.100	19.840	478
2025-08-22	19.650	19.660	19.500	19.560	19.307	11
2025-08-21	18.880	19.140	18.760	19.140	18.892	14
2025-08-20	19.260	19.260	19.260	19.260	19.011	1,500
2025-08-19	19.220	19.220	19.220	19.220	18.971	0
2025-08-18	19.560	19.560	19.020	19.220	18.971	23
2025-08-15	19.650	19.650	19.180	19.360	19.110	2,022
2025-08-14	18.700	19.450	17.700	19.450	19.198	290
2025-08-13	20.200	20.480	20.140	20.480	20.215	4
2025-08-12	20.560	20.560	19.960	20.020	19.761	63
2025-08-11	20.080	20.120	20.080	20.120	19.860	3

← NewerPage 5 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.