Advance Auto Parts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	20.080	20.120	20.080	20.120	19.860	3
2025-08-08	19.920	19.920	19.920	19.920	19.662	1
2025-08-07	20.160	20.160	19.840	19.920	19.662	36
2025-08-06	20.180	20.680	20.180	20.680	20.412	18
2025-08-05	19.460	19.460	19.460	19.460	19.208	1
2025-08-04	18.200	18.440	18.200	18.340	18.103	26
2025-08-01	18.630	18.630	18.180	18.200	17.965	8
2025-07-31	19.160	19.160	18.730	18.730	18.488	114
2025-07-30	19.620	19.740	19.160	19.160	18.912	1,404
2025-07-29	19.620	19.900	19.620	19.620	19.366	21
2025-07-28	19.820	19.820	19.820	19.820	19.564	22
2025-07-25	20.320	20.520	20.320	20.440	20.176	656
2025-07-24	21.800	21.800	21.540	21.540	21.261	119
2025-07-23	23.000	23.600	19.240	19.240	18.991	1,158
2025-07-22	22.280	22.820	21.680	22.820	22.525	983
2025-07-21	21.440	22.100	21.440	21.700	21.419	3,916
2025-07-18	21.080	21.220	21.080	21.160	20.886	17
2025-07-17	21.860	21.860	21.190	21.290	21.015	115
2025-07-16	21.400	21.400	21.400	21.400	21.123	3
2025-07-15	21.780	21.780	21.300	21.680	21.400	3,987
2025-07-14	21.390	21.660	21.390	21.660	21.380	22
2025-07-11	21.130	21.660	20.640	21.660	21.380	192
2025-07-10	20.010	21.150	20.010	21.150	20.876	29
2025-07-09	19.100	20.000	19.100	20.000	19.741	86
2025-07-08	18.230	19.040	18.230	18.870	18.509	74
2025-07-07	17.620	18.480	17.620	18.480	18.127	40
2025-07-04	17.170	17.180	17.170	17.180	16.852	2
2025-07-03	17.300	17.550	17.200	17.200	16.871	139
2025-07-02	16.580	16.620	16.480	16.600	16.283	30
2025-07-01	17.060	17.060	16.780	16.860	16.538	351
2025-06-30	15.500	15.600	15.300	15.600	15.302	113
2025-06-27	16.020	16.020	15.800	15.800	15.498	103
2025-06-26	15.530	16.060	15.530	16.000	15.694	57
2025-06-25	16.100	16.100	16.050	16.050	15.743	9
2025-06-24	16.700	16.700	16.160	16.520	16.204	127
2025-06-23	16.840	17.600	16.840	17.600	17.264	149
2025-06-20	16.640	16.640	16.640	16.640	16.322	1
2025-06-18	16.300	16.740	16.300	16.640	16.322	9
2025-06-17	16.380	16.640	16.380	16.640	16.322	15
2025-06-16	16.820	16.820	16.580	16.580	16.263	14
2025-06-13	16.920	17.040	16.630	16.630	16.312	30
2025-06-12	17.560	17.940	17.440	17.660	17.322	20
2025-06-11	18.480	18.480	17.800	17.800	17.460	323
2025-06-10	18.090	18.090	17.920	17.920	17.578	20
2025-06-09	17.700	18.400	17.700	18.400	18.048	7
2025-06-06	18.300	18.320	18.070	18.070	17.725	64
2025-06-05	18.250	18.250	18.170	18.170	17.823	52
2025-06-04	17.960	18.200	17.830	18.060	17.715	2,891
2025-06-03	18.060	18.420	18.060	18.060	17.715	609
2025-06-02	17.140	17.560	16.880	17.560	17.224	2,092
2025-05-30	17.040	17.300	17.000	17.140	16.812	1,851
2025-05-29	17.680	17.740	16.870	17.010	16.685	751
2025-05-28	18.120	18.760	16.060	16.060	15.753	315
2025-05-27	16.970	17.570	16.970	17.440	17.107	50
2025-05-26	16.970	16.970	16.970	16.970	16.646	69
2025-05-23	17.280	17.350	16.400	16.970	16.646	1,164
2025-05-22	14.820	17.610	14.810	17.610	17.273	2,606
2025-05-21	11.900	11.900	11.160	11.240	11.025	1,167
2025-05-20	12.110	12.410	12.110	12.250	12.016	420
2025-05-19	12.510	12.510	12.110	12.110	11.879	28

← NewerPage 6 of 21 · 1,254 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.