Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	59.34	60.94	57.20	57.20	57.20	-3.03%	258
Feb 11, 2026	57.13	59.14	57.13	58.99	58.99	3.64%	1,299
Feb 10, 2026	55.99	56.99	55.07	56.91	56.91	2.93%	579
Feb 9, 2026	55.79	55.99	54.06	55.29	55.29	1.55%	50
Feb 6, 2026	52.68	54.79	51.42	54.45	54.45	2.79%	269
Feb 5, 2026	54.26	54.52	51.80	52.97	52.97	-0.81%	546
Feb 4, 2026	50.99	54.00	49.96	53.40	53.40	6.54%	254
Feb 3, 2026	49.39	51.19	48.00	50.12	50.12	3.22%	159
Feb 2, 2026	46.82	49.75	46.82	48.56	48.56	1.90%	193
Jan 30, 2026	47.40	48.37	46.87	47.65	47.65	-0.81%	1,367
Jan 29, 2026	50.00	50.06	47.65	48.04	48.04	-1.98%	63
Jan 28, 2026	49.18	50.44	48.46	49.01	49.01	1.13%	188
Jan 27, 2026	46.75	48.55	46.75	48.46	48.46	0.90%	118
Jan 26, 2026	46.99	49.20	46.99	48.03	48.03	3.92%	1,597
Jan 23, 2026	44.78	46.81	44.78	46.22	46.22	1.06%	241
Jan 22, 2026	46.00	47.15	45.67	45.74	45.74	2.47%	1,997
Jan 21, 2026	42.43	44.94	42.43	44.64	44.64	11.42%	790
Jan 20, 2026	41.21	41.98	40.06	40.06	40.06	-5.07%	502
Jan 16, 2026	42.38	42.38	42.20	42.20	42.20	-1.38%	1
Jan 15, 2026	42.30	43.12	41.22	42.79	42.79	2.99%	595
Jan 14, 2026	42.40	42.40	41.55	41.55	41.55	-3.67%	280
Jan 13, 2026	43.99	43.99	43.13	43.13	43.13	-1.77%	111
Jan 12, 2026	43.33	44.27	43.33	43.91	43.91	2.21%	225
Jan 9, 2026	42.29	42.96	41.91	42.96	42.96	0.41%	174
Jan 8, 2026	40.78	42.79	40.61	42.79	42.53	4.05%	780
Jan 7, 2026	41.40	42.44	40.96	41.12	40.88	2.39%	421
Jan 6, 2026	38.72	40.19	38.72	40.16	39.92	1.83%	286
Jan 5, 2026	39.00	39.93	38.84	39.44	39.21	2.55%	1,464
Jan 2, 2026	39.86	39.91	38.00	38.46	38.23	-1.47%	754
Dec 31, 2025	39.66	40.59	39.03	39.03	38.80	-1.82%	474
Dec 30, 2025	39.94	39.94	39.37	39.76	39.52	-0.59%	161
Dec 29, 2025	41.04	41.75	39.98	39.99	39.76	-2.70%	882
Dec 24, 2025	39.89	41.10	39.73	41.10	40.86	2.37%	268
Dec 23, 2025	40.01	40.15	39.77	40.15	39.92	-1.13%	1,464
Dec 22, 2025	40.30	40.81	40.23	40.61	40.37	-0.28%	241
Dec 19, 2025	40.90	41.09	40.56	40.73	40.49	-1.72%	79
Dec 18, 2025	43.01	43.01	41.39	41.44	41.19	-4.10%	1,099
Dec 17, 2025	43.76	43.89	43.21	43.21	42.96	-0.16%	976
Dec 16, 2025	45.20	45.20	42.88	43.28	43.03	-5.12%	1,859
Dec 15, 2025	46.07	46.56	45.29	45.62	45.35	-3.14%	344
Dec 12, 2025	48.05	48.58	47.03	47.10	46.82	-2.31%	89
Dec 11, 2025	48.56	48.56	48.17	48.21	47.93	3.32%	1,693
Dec 10, 2025	45.53	46.75	45.53	46.66	46.39	-0.89%	177
Dec 9, 2025	48.75	48.75	46.63	47.08	46.80	-9.39%	234
Dec 8, 2025	52.03	52.11	51.96	51.96	51.66	-4.06%	14
Dec 5, 2025	52.95	54.40	52.22	54.16	53.84	3.59%	5
Dec 4, 2025	52.84	52.84	52.28	52.28	51.98	-1.78%	31
Dec 3, 2025	53.11	53.27	52.86	53.23	52.92	1.74%	275
Dec 2, 2025	53.15	53.15	52.32	52.32	52.01	-2.32%	204
Dec 1, 2025	52.15	53.57	52.15	53.57	53.25	1.29%	31