AAP Historical Prices
ADVANCE AUTO PARTS INC · daily open, high, low, close & volume
Trading days
249
Period high
65.20
Period low
37.89
Period change
-9.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 46.57 | 46.75 | 44.89 | 45.73 | +0.31% | 946,875 |
| Oct 28, 2026 | 45.11 | 46.21 | 44.90 | 45.59 | -0.52% | 1,302,516 |
| Oct 27, 2026 | 46.43 | 46.64 | 45.33 | 45.83 | -1.65% | 1,682,833 |
| Oct 26, 2026 | 45.54 | 47.43 | 45.09 | 46.60 | -0.68% | 2,196,468 |
| Oct 23, 2026 | 45.46 | 47.31 | 45.29 | 46.92 | +0.49% | 1,610,455 |
| Oct 22, 2026 | 44.57 | 46.78 | 44.48 | 46.69 | +4.87% | 1,721,977 |
| Oct 21, 2026 | 44.52 | 44.79 | 43.77 | 44.52 | +0.84% | 1,171,486 |
| Oct 20, 2026 | 44.00 | 45.35 | 43.68 | 44.15 | +1.03% | 1,371,577 |
| Oct 19, 2026 | 43.87 | 44.94 | 43.57 | 43.70 | -1.69% | 1,249,144 |
| Oct 16, 2026 | 44.24 | 45.28 | 44.10 | 44.45 | +1.21% | 1,920,559 |
| Oct 15, 2026 | 42.43 | 44.04 | 42.25 | 43.92 | +5.53% | 1,901,470 |
| Oct 14, 2026 | 41.15 | 41.71 | 40.67 | 41.62 | -0.62% | 1,101,406 |
| Oct 13, 2026 | 41.90 | 42.42 | 41.25 | 41.88 | +0.53% | 997,750 |
| Oct 12, 2026 | 42.73 | 42.73 | 40.84 | 41.66 | -1.51% | 1,267,923 |
| Oct 9, 2026 | 42.52 | 42.81 | 41.63 | 42.30 | -0.24% | 1,308,333 |
| Oct 8, 2026 | 41.04 | 42.52 | 40.85 | 42.40 | +2.91% | 1,595,105 |
| Oct 7, 2026 | 41.12 | 41.65 | 40.46 | 41.20 | -0.10% | 1,443,223 |
| Oct 6, 2026 | 40.24 | 41.80 | 39.95 | 41.24 | +4.01% | 1,363,616 |
| Oct 5, 2026 | 38.72 | 39.83 | 38.09 | 39.65 | +2.51% | 1,868,672 |
| Oct 2, 2026 | 39.36 | 39.63 | 38.37 | 38.68 | -0.15% | 1,532,791 |
| Oct 1, 2026 | 38.77 | 38.91 | 38.05 | 38.74 | -0.44% | 2,068,872 |
| Sep 30, 2026 | 39.94 | 39.94 | 38.30 | 38.91 | -2.06% | 1,760,192 |
| Sep 29, 2026 | 39.97 | 40.60 | 39.40 | 39.73 | -0.10% | 1,958,398 |
| Sep 28, 2026 | 41.73 | 42.10 | 39.61 | 39.77 | -4.70% | 2,591,340 |
| Sep 25, 2026 | 42.02 | 42.24 | 41.23 | 41.73 | +0.72% | 1,605,948 |
| Sep 24, 2026 | 41.76 | 42.20 | 40.75 | 41.43 | +0.80% | 1,668,750 |
| Sep 23, 2026 | 42.26 | 42.67 | 40.90 | 41.10 | -3.66% | 2,012,956 |
| Sep 22, 2026 | 41.98 | 43.56 | 41.98 | 42.66 | +4.02% | 1,923,485 |
| Sep 21, 2026 | 43.00 | 43.20 | 40.95 | 41.01 | -3.62% | 1,937,496 |
| Sep 18, 2026 | 41.67 | 42.93 | 41.61 | 42.55 | +1.36% | 2,287,310 |
| Sep 17, 2026 | 42.98 | 42.98 | 41.82 | 41.98 | +0.19% | 1,247,915 |
| Sep 16, 2026 | 43.50 | 44.09 | 41.85 | 41.90 | -3.61% | 1,685,845 |
| Sep 15, 2026 | 44.73 | 45.23 | 43.18 | 43.47 | -3.42% | 1,384,692 |
| Sep 14, 2026 | 44.42 | 45.52 | 44.42 | 45.01 | +0.74% | 1,920,068 |
| Sep 11, 2026 | 44.00 | 45.28 | 43.49 | 44.68 | +3.00% | 1,564,410 |
| Sep 9, 2026 | 42.17 | 43.93 | 41.69 | 43.38 | +1.93% | 1,865,501 |
| Sep 8, 2026 | 44.00 | 44.19 | 42.33 | 42.56 | -3.67% | 1,707,878 |
| Sep 4, 2026 | 42.63 | 44.22 | 42.48 | 44.18 | +3.42% | 1,322,934 |
| Sep 3, 2026 | 42.93 | 43.36 | 42.05 | 42.72 | -0.19% | 1,896,550 |
| Sep 2, 2026 | 42.75 | 43.61 | 42.54 | 42.80 | +1.47% | 1,196,609 |
| Aug 31, 2026 | 42.76 | 43.79 | 41.49 | 42.18 | -1.68% | 2,723,054 |
| Aug 28, 2026 | 43.72 | 44.03 | 42.67 | 42.90 | -1.76% | 1,314,063 |
| Aug 27, 2026 | 43.17 | 43.67 | 42.87 | 43.67 | -0.86% | 1,052,286 |
| Aug 26, 2026 | 43.87 | 44.23 | 42.78 | 44.05 | +0.94% | 1,316,606 |
| Aug 25, 2026 | 43.63 | 44.63 | 43.15 | 43.64 | +0.02% | 1,665,169 |
| Aug 24, 2026 | 43.05 | 44.66 | 42.52 | 43.63 | +2.47% | 3,181,435 |
| Aug 21, 2026 | 42.41 | 43.75 | 42.00 | 42.58 | +0.45% | 4,552,772 |
| Aug 20, 2026 | 46.85 | 47.37 | 40.66 | 42.39 | -24.55% | 16,689,987 |
| Aug 19, 2026 | 57.89 | 58.93 | 55.99 | 56.18 | -1.37% | 2,087,468 |
| Aug 18, 2026 | 57.05 | 59.28 | 56.60 | 56.96 | +0.42% | 1,871,233 |
| Aug 17, 2026 | 55.93 | 57.41 | 55.23 | 56.72 | +0.30% | 1,663,147 |
| Aug 14, 2026 | 56.51 | 56.94 | 55.52 | 56.55 | -1.41% | 1,315,174 |
| Aug 13, 2026 | 54.74 | 58.12 | 54.31 | 57.36 | +7.17% | 1,937,074 |
| Aug 12, 2026 | 53.16 | 53.88 | 51.97 | 53.52 | +1.08% | 1,682,589 |
| Aug 11, 2026 | 55.53 | 56.33 | 52.63 | 52.95 | -4.99% | 1,187,317 |
| Aug 10, 2026 | 57.44 | 57.44 | 54.89 | 55.73 | -3.58% | 1,194,733 |
| Aug 7, 2026 | 57.41 | 58.06 | 57.00 | 57.80 | -0.21% | 767,276 |
| Aug 6, 2026 | 59.16 | 59.25 | 57.63 | 57.92 | -2.79% | 964,771 |
| Aug 5, 2026 | 58.83 | 60.27 | 58.43 | 59.58 | +1.27% | 916,397 |
| Aug 4, 2026 | 55.47 | 58.95 | 55.30 | 58.83 | +5.66% | 1,244,104 |
| Aug 3, 2026 | 56.25 | 57.42 | 54.96 | 55.68 | +0.25% | 1,030,063 |
| Jul 31, 2026 | 56.05 | 56.51 | 55.01 | 55.54 | -1.16% | 1,069,591 |
| Jul 30, 2026 | 57.93 | 58.10 | 54.89 | 56.19 | -3.83% | 1,295,142 |
| Jul 29, 2026 | 57.87 | 59.48 | 57.05 | 58.43 | -0.46% | 1,485,625 |
| Jul 28, 2026 | 58.36 | 59.55 | 57.19 | 58.70 | +1.68% | 1,182,286 |
| Jul 27, 2026 | 56.85 | 58.36 | 55.41 | 57.73 | +3.46% | 1,944,972 |
| Jul 24, 2026 | 52.79 | 56.03 | 52.79 | 55.80 | +4.46% | 1,229,340 |
| Jul 23, 2026 | 54.93 | 55.28 | 52.77 | 53.42 | -3.73% | 1,139,218 |
| Jul 22, 2026 | 56.55 | 58.08 | 55.11 | 55.49 | -0.27% | 1,549,638 |
| Jul 21, 2026 | 55.21 | 55.80 | 53.60 | 55.64 | +6.92% | 2,425,988 |
| Jul 20, 2026 | 53.22 | 53.53 | 50.94 | 52.04 | -2.11% | 1,931,702 |
| Jul 17, 2026 | 53.16 | 54.93 | 52.20 | 53.16 | +0.06% | 1,530,486 |
| Jul 16, 2026 | 52.17 | 54.69 | 51.62 | 53.13 | +2.00% | 1,857,915 |
| Jul 15, 2026 | 55.04 | 56.35 | 52.02 | 52.09 | -5.99% | 2,860,644 |
| Jul 14, 2026 | 55.86 | 55.86 | 53.84 | 55.41 | +0.18% | 1,734,646 |
| Jul 13, 2026 | 58.50 | 59.20 | 54.71 | 55.31 | -4.56% | 1,727,156 |
| Jul 10, 2026 | 55.11 | 58.03 | 54.62 | 57.95 | +5.36% | 1,779,135 |
| Jul 9, 2026 | 54.49 | 55.74 | 54.35 | 55.00 | -0.16% | 1,140,686 |
| Jul 8, 2026 | 55.55 | 56.03 | 54.40 | 55.09 | -1.38% | 3,069,926 |
| Jul 7, 2026 | 56.95 | 57.73 | 55.60 | 55.86 | -0.83% | 1,508,075 |
| Jul 6, 2026 | 60.41 | 61.08 | 56.30 | 56.33 | -8.45% | 2,414,918 |
| Jul 2, 2026 | 62.61 | 63.02 | 60.41 | 61.53 | -2.36% | 1,359,420 |
| Jul 1, 2026 | 63.15 | 63.20 | 61.83 | 63.02 | +1.29% | 1,126,950 |
| Jun 30, 2026 | 62.55 | 63.09 | 60.79 | 62.22 | +0.96% | 1,123,601 |
| Jun 29, 2026 | 61.06 | 63.14 | 60.79 | 61.63 | -0.88% | 1,972,102 |
| Jun 26, 2026 | 58.58 | 62.63 | 58.58 | 62.18 | +5.03% | 3,305,111 |
| Jun 25, 2026 | 57.74 | 59.44 | 57.35 | 59.20 | +2.17% | 1,301,722 |
| Jun 24, 2026 | 55.48 | 58.88 | 55.48 | 57.94 | +5.71% | 1,933,483 |
| Jun 23, 2026 | 55.08 | 56.09 | 54.01 | 54.81 | -1.10% | 1,466,923 |
| Jun 22, 2026 | 59.31 | 59.53 | 55.41 | 55.42 | -7.79% | 1,982,948 |
| Jun 18, 2026 | 58.38 | 61.55 | 58.30 | 60.10 | +3.44% | 2,156,498 |
| Jun 17, 2026 | 59.52 | 60.90 | 57.94 | 58.10 | -3.76% | 1,380,060 |
| Jun 16, 2026 | 60.46 | 61.17 | 59.92 | 60.37 | -1.10% | 1,190,721 |
| Jun 15, 2026 | 61.07 | 62.47 | 60.28 | 61.04 | +0.39% | 1,034,659 |
| Jun 12, 2026 | 60.76 | 61.76 | 59.90 | 60.80 | +0.30% | 1,281,035 |
| Jun 11, 2026 | 60.10 | 61.31 | 58.22 | 60.62 | +2.12% | 1,455,406 |
| Jun 10, 2026 | 59.99 | 60.88 | 58.48 | 59.36 | -1.13% | 1,389,283 |
| Jun 9, 2026 | 59.03 | 61.34 | 58.21 | 60.04 | +2.84% | 1,813,029 |
| Jun 8, 2026 | 56.87 | 59.86 | 56.71 | 58.38 | +2.76% | 2,856,215 |
| Jun 5, 2026 | 56.04 | 57.20 | 55.40 | 56.81 | +1.65% | 1,549,753 |
| Jun 4, 2026 | 57.42 | 57.75 | 54.54 | 55.89 | -2.15% | 1,540,573 |
| Jun 3, 2026 | 57.40 | 57.54 | 55.88 | 57.12 | -0.92% | 1,947,009 |
| Jun 2, 2026 | 59.00 | 59.29 | 56.22 | 57.65 | -2.78% | 2,389,232 |
| Jun 1, 2026 | 60.74 | 62.32 | 59.17 | 59.30 | -1.56% | 2,458,282 |
| May 29, 2026 | 59.05 | 61.00 | 58.94 | 60.24 | +0.63% | 2,127,668 |
| May 28, 2026 | 58.33 | 59.90 | 57.92 | 59.86 | +2.75% | 2,462,232 |
| May 27, 2026 | 55.67 | 58.28 | 55.57 | 58.26 | +5.68% | 2,826,240 |
| May 26, 2026 | 56.34 | 57.31 | 54.03 | 55.13 | -4.87% | 3,416,543 |
| May 22, 2026 | 58.01 | 59.13 | 55.52 | 57.95 | -1.14% | 3,468,637 |
| May 21, 2026 | 57.59 | 62.19 | 55.04 | 58.62 | +14.40% | 8,648,163 |
| May 20, 2026 | 49.01 | 52.18 | 48.20 | 51.24 | +3.45% | 3,118,585 |
| May 19, 2026 | 50.29 | 50.42 | 48.71 | 49.53 | -2.11% | 2,299,628 |
| May 18, 2026 | 49.26 | 50.80 | 47.45 | 50.60 | +7.27% | 2,604,609 |
| May 15, 2026 | 49.85 | 50.27 | 47.13 | 47.17 | -5.11% | 2,092,181 |
| May 14, 2026 | 49.93 | 50.78 | 49.30 | 49.71 | +0.91% | 1,536,005 |
| May 13, 2026 | 52.00 | 52.00 | 49.25 | 49.26 | -6.39% | 2,506,704 |
| May 12, 2026 | 51.70 | 52.83 | 50.31 | 52.62 | +1.52% | 1,619,889 |
| May 11, 2026 | 55.19 | 55.35 | 51.77 | 51.83 | -7.69% | 1,928,369 |
| May 8, 2026 | 57.55 | 57.55 | 55.04 | 56.15 | -1.89% | 2,257,906 |
| May 7, 2026 | 57.95 | 58.68 | 55.75 | 57.23 | -1.45% | 1,302,207 |
| May 6, 2026 | 57.81 | 59.00 | 56.90 | 58.07 | +2.06% | 975,807 |
| May 5, 2026 | 57.54 | 58.45 | 56.51 | 56.90 | -0.84% | 1,086,880 |
| May 4, 2026 | 58.05 | 59.94 | 57.06 | 57.38 | -2.63% | 1,424,553 |
| May 1, 2026 | 60.00 | 60.05 | 58.46 | 58.93 | -0.97% | 901,129 |
| Apr 30, 2026 | 57.53 | 60.01 | 57.27 | 59.51 | +6.73% | 1,809,951 |
| Apr 29, 2026 | 56.07 | 56.82 | 55.33 | 55.76 | -1.48% | 1,161,840 |
| Apr 28, 2026 | 58.16 | 59.00 | 56.04 | 56.60 | -2.19% | 898,328 |
| Apr 27, 2026 | 57.63 | 59.02 | 57.00 | 57.87 | -0.53% | 1,111,061 |
| Apr 24, 2026 | 57.38 | 58.34 | 56.04 | 58.18 | +0.03% | 1,030,147 |
| Apr 23, 2026 | 59.87 | 60.43 | 57.53 | 58.16 | -2.43% | 984,878 |
| Apr 22, 2026 | 59.00 | 60.94 | 58.67 | 59.61 | +1.50% | 1,260,879 |
| Apr 21, 2026 | 57.25 | 58.77 | 56.89 | 58.73 | +2.55% | 1,688,596 |
| Apr 20, 2026 | 57.57 | 57.78 | 56.41 | 57.27 | -0.38% | 1,222,625 |
| Apr 17, 2026 | 57.65 | 58.54 | 56.75 | 57.49 | +1.46% | 1,440,286 |
| Apr 16, 2026 | 56.55 | 57.59 | 56.00 | 56.66 | -0.39% | 1,288,243 |
| Apr 15, 2026 | 55.65 | 57.00 | 54.80 | 56.88 | +1.55% | 1,158,499 |
| Apr 14, 2026 | 56.03 | 56.60 | 55.50 | 56.01 | -0.62% | 1,252,840 |
| Apr 13, 2026 | 55.30 | 56.37 | 54.49 | 56.36 | +3.24% | 1,591,485 |
| Apr 10, 2026 | 57.38 | 57.91 | 54.09 | 54.59 | -3.43% | 2,023,049 |
| Apr 9, 2026 | 53.68 | 57.38 | 53.68 | 56.53 | +3.72% | 1,423,798 |
| Apr 8, 2026 | 53.98 | 55.37 | 53.55 | 54.50 | +3.47% | 1,662,186 |
| Apr 7, 2026 | 52.45 | 52.97 | 52.00 | 52.67 | -0.62% | 799,540 |
| Apr 6, 2026 | 51.15 | 53.26 | 50.97 | 53.00 | +2.26% | 856,444 |
| Apr 2, 2026 | 53.80 | 54.37 | 51.17 | 51.83 | -4.72% | 1,272,886 |
| Apr 1, 2026 | 53.30 | 54.49 | 52.99 | 54.40 | +3.13% | 1,108,612 |
| Mar 31, 2026 | 51.43 | 53.52 | 51.43 | 52.75 | +3.11% | 1,299,935 |
| Mar 30, 2026 | 51.98 | 52.20 | 50.42 | 51.16 | -0.80% | 1,373,949 |
| Mar 27, 2026 | 51.84 | 52.36 | 51.26 | 51.57 | -0.54% | 1,380,010 |
| Mar 26, 2026 | 52.04 | 52.97 | 51.25 | 51.85 | -1.67% | 1,182,132 |
| Mar 25, 2026 | 51.41 | 52.79 | 50.66 | 52.73 | +3.60% | 900,864 |
| Mar 24, 2026 | 50.00 | 51.26 | 49.23 | 50.90 | +0.32% | 995,513 |
| Mar 23, 2026 | 49.47 | 51.33 | 48.93 | 50.74 | +7.87% | 1,783,379 |
| Mar 20, 2026 | 48.10 | 48.97 | 46.54 | 47.04 | -2.69% | 2,439,040 |
| Mar 19, 2026 | 48.28 | 48.87 | 46.86 | 48.34 | -2.07% | 2,317,425 |
| Mar 18, 2026 | 51.00 | 51.25 | 49.24 | 49.36 | -4.93% | 1,643,611 |
| Mar 17, 2026 | 53.76 | 54.45 | 51.65 | 51.92 | -2.39% | 1,582,643 |
| Mar 16, 2026 | 51.18 | 53.78 | 51.15 | 53.19 | +2.82% | 1,705,304 |
| Mar 13, 2026 | 52.97 | 53.44 | 50.97 | 51.73 | -1.77% | 2,176,028 |
| Mar 12, 2026 | 52.78 | 54.56 | 52.58 | 52.66 | -1.26% | 1,668,765 |
| Mar 11, 2026 | 51.68 | 53.58 | 51.16 | 53.33 | +4.43% | 1,532,632 |
| Mar 10, 2026 | 50.76 | 51.76 | 49.94 | 51.07 | -0.04% | 1,020,151 |
| Mar 9, 2026 | 50.06 | 51.34 | 48.80 | 51.09 | +1.51% | 1,488,617 |
| Mar 6, 2026 | 50.90 | 52.22 | 49.90 | 50.33 | -1.81% | 1,865,574 |
| Mar 5, 2026 | 51.32 | 51.99 | 50.23 | 51.26 | +0.10% | 1,528,300 |
| Mar 4, 2026 | 51.96 | 52.73 | 51.07 | 51.21 | -1.35% | 1,120,500 |
| Mar 3, 2026 | 51.89 | 52.42 | 49.74 | 51.91 | -2.55% | 1,544,513 |
| Mar 2, 2026 | 52.30 | 53.29 | 51.17 | 53.27 | +0.19% | 1,441,637 |
| Feb 27, 2026 | 51.86 | 53.23 | 51.17 | 53.17 | +2.25% | 1,769,700 |
| Feb 26, 2026 | 50.46 | 52.56 | 49.89 | 52.00 | +3.09% | 1,812,261 |
| Feb 25, 2026 | 53.11 | 53.29 | 50.19 | 50.44 | -6.21% | 2,705,683 |
| Feb 24, 2026 | 54.42 | 55.67 | 53.40 | 53.78 | -2.87% | 1,870,645 |
| Feb 23, 2026 | 55.04 | 56.20 | 54.24 | 55.37 | -0.89% | 1,618,568 |
| Feb 20, 2026 | 55.70 | 57.32 | 52.97 | 55.87 | -0.20% | 2,842,773 |
| Feb 19, 2026 | 56.31 | 56.41 | 54.55 | 55.98 | +0.09% | 1,739,979 |
| Feb 18, 2026 | 56.55 | 56.84 | 55.18 | 55.93 | -1.43% | 1,937,284 |
| Feb 17, 2026 | 58.38 | 59.95 | 55.92 | 56.74 | -3.59% | 2,049,103 |
| Feb 13, 2026 | 63.00 | 65.20 | 56.28 | 58.85 | +1.08% | 5,147,015 |
| Feb 12, 2026 | 59.71 | 61.79 | 55.78 | 58.22 | -2.36% | 3,158,663 |
| Feb 11, 2026 | 57.99 | 59.85 | 57.38 | 59.63 | +5.35% | 2,140,487 |
| Feb 10, 2026 | 56.01 | 57.23 | 55.40 | 56.60 | +2.35% | 1,621,644 |
| Feb 9, 2026 | 55.40 | 55.97 | 53.88 | 55.30 | +0.00% | 1,806,116 |
| Feb 6, 2026 | 52.25 | 55.44 | 52.00 | 55.30 | +4.48% | 1,955,195 |
| Feb 5, 2026 | 54.03 | 54.47 | 51.73 | 52.93 | -2.92% | 1,973,472 |
| Feb 4, 2026 | 51.00 | 54.88 | 50.71 | 54.52 | +7.53% | 3,134,498 |
| Feb 3, 2026 | 48.22 | 51.26 | 48.22 | 50.70 | +4.09% | 1,976,178 |
| Feb 2, 2026 | 48.46 | 49.94 | 47.85 | 48.71 | +1.46% | 2,023,552 |
| Jan 30, 2026 | 47.80 | 48.91 | 47.00 | 48.01 | -0.23% | 2,037,686 |
| Jan 29, 2026 | 50.00 | 50.98 | 47.61 | 48.12 | -2.96% | 1,502,129 |
| Jan 28, 2026 | 50.00 | 50.46 | 48.32 | 49.59 | +0.51% | 1,495,497 |
| Jan 27, 2026 | 47.95 | 49.67 | 46.31 | 49.34 | +3.79% | 1,923,174 |
| Jan 26, 2026 | 47.34 | 49.37 | 47.03 | 47.54 | +1.65% | 2,429,371 |
| Jan 23, 2026 | 46.29 | 46.83 | 45.61 | 46.77 | +2.14% | 1,846,282 |
| Jan 22, 2026 | 45.86 | 47.23 | 45.10 | 45.79 | +0.57% | 2,350,470 |
| Jan 21, 2026 | 42.34 | 45.55 | 42.34 | 45.53 | +10.22% | 3,283,751 |
| Jan 20, 2026 | 42.05 | 43.04 | 39.92 | 41.31 | -4.38% | 1,910,537 |
| Jan 16, 2026 | 42.58 | 43.29 | 41.70 | 43.20 | +1.12% | 1,262,564 |
| Jan 15, 2026 | 42.30 | 43.35 | 41.40 | 42.72 | -0.37% | 1,801,572 |
| Jan 14, 2026 | 42.40 | 42.91 | 41.52 | 42.88 | +1.20% | 1,242,850 |
| Jan 13, 2026 | 42.75 | 43.53 | 42.22 | 42.37 | -1.44% | 1,659,122 |
| Jan 12, 2026 | 43.66 | 44.32 | 42.70 | 42.99 | -1.94% | 1,972,700 |
| Jan 9, 2026 | 42.51 | 43.86 | 41.60 | 43.84 | +3.45% | 1,606,906 |
| Jan 8, 2026 | 40.79 | 43.01 | 40.48 | 42.38 | +2.81% | 1,858,709 |
| Jan 7, 2026 | 41.04 | 42.50 | 40.77 | 41.22 | -0.34% | 1,852,116 |
| Jan 6, 2026 | 38.67 | 41.54 | 38.41 | 41.36 | +6.74% | 2,430,605 |
| Jan 5, 2026 | 39.14 | 40.06 | 38.66 | 38.75 | -0.36% | 2,636,334 |
| Jan 2, 2026 | 39.58 | 39.70 | 37.89 | 38.89 | -1.04% | 2,612,499 |
| Dec 31, 2025 | 39.65 | 40.71 | 38.88 | 39.30 | -0.86% | 1,597,729 |
| Dec 30, 2025 | 39.88 | 40.30 | 39.27 | 39.64 | -0.58% | 2,167,135 |
| Dec 29, 2025 | 41.75 | 41.75 | 39.69 | 39.87 | -3.35% | 3,854,875 |
| Dec 26, 2025 | 40.81 | 41.97 | 40.49 | 41.25 | +0.32% | 1,483,803 |
| Dec 24, 2025 | 39.50 | 41.24 | 39.41 | 41.12 | +4.15% | 1,062,329 |
| Dec 23, 2025 | 40.33 | 40.56 | 39.36 | 39.48 | -3.12% | 2,059,164 |
| Dec 22, 2025 | 40.43 | 40.90 | 40.01 | 40.75 | +0.87% | 1,525,532 |
| Dec 19, 2025 | 41.13 | 41.26 | 40.38 | 40.40 | -2.08% | 2,331,040 |
| Dec 18, 2025 | 43.15 | 43.35 | 41.23 | 41.26 | -3.58% | 2,661,649 |
| Dec 17, 2025 | 43.88 | 44.08 | 42.61 | 42.79 | -2.90% | 1,497,175 |
| Dec 16, 2025 | 45.90 | 45.90 | 42.80 | 44.07 | -3.06% | 2,910,386 |
| Dec 15, 2025 | 46.35 | 46.45 | 45.30 | 45.46 | -1.96% | 2,009,519 |
| Dec 12, 2025 | 48.26 | 48.62 | 46.08 | 46.37 | -3.98% | 1,499,341 |
| Dec 11, 2025 | 49.27 | 49.49 | 48.01 | 48.29 | -1.55% | 1,253,700 |
| Dec 10, 2025 | 46.01 | 49.95 | 45.45 | 49.05 | +5.92% | 2,891,976 |
| Dec 9, 2025 | 50.12 | 50.24 | 45.95 | 46.31 | -9.34% | 2,616,686 |
| Dec 8, 2025 | 52.47 | 52.60 | 50.73 | 51.08 | -2.65% | 938,080 |
| Dec 5, 2025 | 52.70 | 54.73 | 52.16 | 52.47 | -0.06% | 1,103,700 |
| Dec 4, 2025 | 53.33 | 53.86 | 52.18 | 52.50 | -1.92% | 824,539 |
| Dec 3, 2025 | 52.71 | 53.88 | 52.39 | 53.53 | +1.59% | 1,056,233 |
| Dec 2, 2025 | 53.15 | 53.94 | 52.17 | 52.69 | -0.28% | 1,044,960 |
| Dec 1, 2025 | 52.15 | 54.19 | 51.81 | 52.84 | +1.85% | 1,323,415 |
| Nov 28, 2025 | 51.27 | 53.12 | 50.90 | 51.88 | +0.76% | 2,203,497 |
| Nov 26, 2025 | 51.00 | 52.29 | 50.89 | 51.49 | +0.84% | 1,298,993 |
| Nov 25, 2025 | 51.25 | 53.22 | 51.01 | 51.06 | +0.26% | 1,487,206 |
| Nov 24, 2025 | 50.90 | 52.41 | 50.47 | 50.93 | -1.49% | 1,217,730 |
| Nov 21, 2025 | 48.92 | 52.27 | 48.66 | 51.70 | +6.88% | 1,523,228 |
| Nov 20, 2025 | 50.38 | 51.14 | 48.09 | 48.37 | -3.34% | 1,229,379 |
| Nov 19, 2025 | 49.94 | 50.50 | 48.59 | 50.04 | +0.56% | 933,724 |
| Nov 18, 2025 | 48.33 | 50.42 | 48.08 | 49.76 | +1.70% | 821,047 |
| Nov 17, 2025 | 49.39 | 49.86 | 48.11 | 48.93 | -2.20% | 926,887 |
| Nov 14, 2025 | 49.51 | 50.20 | 49.07 | 50.03 | -0.38% | 1,333,749 |
| Nov 13, 2025 | 51.26 | 52.00 | 50.01 | 50.22 | -1.57% | 1,300,122 |
| Nov 12, 2025 | 51.31 | 52.17 | 50.34 | 51.02 | -0.08% | 1,940,246 |
| Nov 11, 2025 | 47.70 | 51.14 | 47.11 | 51.06 | +7.38% | 1,841,811 |
| Nov 10, 2025 | 48.28 | 48.57 | 46.11 | 47.55 | -2.30% | 1,451,877 |
| Nov 7, 2025 | 47.47 | 49.00 | 46.51 | 48.67 | +2.53% | 1,081,175 |
| Nov 6, 2025 | 48.50 | 49.39 | 47.03 | 47.47 | -2.45% | 1,196,794 |
| Nov 5, 2025 | 48.30 | 50.11 | 48.17 | 48.66 | +1.19% | 1,349,673 |
| Nov 4, 2025 | 46.90 | 48.92 | 46.39 | 48.09 | +1.43% | 2,016,667 |
| Nov 3, 2025 | 47.34 | 48.38 | 46.02 | 47.41 | +0.59% | 2,771,118 |
| Oct 31, 2025 | 50.00 | 51.01 | 45.50 | 47.13 | -7.04% | 3,986,674 |
| Oct 30, 2025 | 59.41 | 60.94 | 50.44 | 50.70 | -8.04% | 5,852,261 |
Daily open, high, low, close and volume for ADVANCE AUTO PARTS INC (AAP). Showing 249 trading days. Unadjusted prices.