Advance Auto Parts, Inc. (LON:0H9G)
London · Delayed Price · Currency is GBP · Price in USD 60.69
+2.83 (4.89%)
At close: Sep 22, 2025
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 59.99 | 61.22 | 59.89 | 61.22 | 61.22 | 2.14% | 275 |
| Sep 23, 2025 | 60.14 | 61.10 | 58.71 | 59.94 | 59.94 | -1.24% | 4,437 |
| Sep 22, 2025 | 58.79 | 60.71 | 58.62 | 60.69 | 60.69 | 4.89% | 128 |
| Sep 19, 2025 | 60.04 | 60.04 | 57.83 | 57.86 | 57.86 | -5.54% | 2,731 |
| Sep 18, 2025 | 61.99 | 61.99 | 61.26 | 61.26 | 61.26 | -4.96% | 105 |
| Sep 17, 2025 | 63.00 | 64.46 | 61.98 | 64.46 | 64.46 | 0.90% | 1,683 |
| Sep 16, 2025 | 64.66 | 65.11 | 63.47 | 63.88 | 63.88 | 1.10% | 816 |
| Sep 15, 2025 | 61.25 | 63.74 | 61.00 | 63.19 | 63.19 | 4.17% | 3,095 |
| Sep 12, 2025 | 62.00 | 62.00 | 60.66 | 60.66 | 60.66 | 0.61% | 92 |
| Sep 11, 2025 | 60.65 | 61.13 | 59.88 | 60.29 | 60.29 | 1.09% | 530 |
| Sep 10, 2025 | 60.00 | 60.25 | 59.11 | 59.64 | 59.64 | 2.16% | 66 |
| Sep 9, 2025 | 60.81 | 60.81 | 58.38 | 58.38 | 58.38 | -4.02% | 328 |
| Sep 8, 2025 | 60.70 | 61.50 | 60.17 | 60.82 | 60.82 | 0.57% | 3,213 |
| Sep 5, 2025 | 60.90 | 61.14 | 60.22 | 60.48 | 60.48 | 1.58% | 820 |
| Sep 4, 2025 | 59.16 | 59.55 | 58.91 | 59.54 | 59.54 | 2.27% | 1,303 |
| Sep 3, 2025 | 58.88 | 59.17 | 58.22 | 58.22 | 58.22 | -2.79% | 2,018 |
| Sep 2, 2025 | 60.15 | 60.35 | 59.27 | 59.89 | 59.89 | -1.55% | 304 |
| Aug 29, 2025 | 60.88 | 60.88 | 60.64 | 60.83 | 60.83 | 0.36% | 9 |
| Aug 28, 2025 | 60.80 | 60.98 | 60.13 | 60.61 | 60.61 | 0.05% | 701 |
| Aug 27, 2025 | 60.73 | 60.73 | 60.58 | 60.58 | 60.58 | 0.40% | 141 |
| Aug 26, 2025 | 60.15 | 61.07 | 59.21 | 60.34 | 60.34 | 1.82% | 703 |
| Aug 25, 2025 | 57.48 | 59.73 | 57.35 | 59.26 | 59.26 | 2.16% | 950 |
| Aug 22, 2025 | 56.19 | 58.12 | 56.11 | 58.01 | 58.01 | 4.51% | 201 |
| Aug 21, 2025 | 55.71 | 55.71 | 55.02 | 55.51 | 55.51 | -1.25% | 487 |
| Aug 20, 2025 | 56.27 | 56.53 | 55.66 | 56.22 | 56.22 | 0.10% | 51 |
| Aug 19, 2025 | 57.41 | 57.41 | 56.15 | 56.16 | 56.16 | -1.44% | 265 |
| Aug 18, 2025 | 56.65 | 57.15 | 56.38 | 56.98 | 56.98 | -3.52% | 365 |
| Aug 15, 2025 | 56.94 | 59.06 | 56.61 | 59.06 | 59.06 | 4.21% | 935 |
| Aug 14, 2025 | 63.49 | 63.49 | 52.07 | 56.67 | 56.67 | -6.88% | 9,231 |
| Aug 13, 2025 | 59.09 | 60.86 | 58.66 | 60.86 | 60.86 | 1.48% | 140 |
| Aug 12, 2025 | 59.04 | 60.67 | 59.04 | 59.97 | 59.97 | 2.60% | 515 |
| Aug 11, 2025 | 59.67 | 60.05 | 58.45 | 58.45 | 58.45 | 0.47% | 52 |
| Aug 8, 2025 | 58.43 | 59.41 | 57.82 | 58.18 | 58.18 | -0.68% | 830 |
| Aug 7, 2025 | 60.61 | 60.61 | 58.31 | 58.58 | 58.58 | -3.05% | 199 |
| Aug 6, 2025 | 57.09 | 60.42 | 56.96 | 60.42 | 60.42 | 6.60% | 371 |
| Aug 5, 2025 | 54.00 | 56.73 | 53.34 | 56.68 | 56.68 | 6.66% | 1,577 |
| Aug 4, 2025 | 53.49 | 53.49 | 53.14 | 53.14 | 53.14 | 2.15% | 83 |
| Aug 1, 2025 | 53.32 | 53.32 | 51.93 | 52.03 | 52.03 | -3.79% | 297 |
| Jul 31, 2025 | 54.47 | 55.36 | 54.07 | 54.07 | 54.07 | -3.54% | 98 |
| Jul 30, 2025 | 57.43 | 57.50 | 56.05 | 56.06 | 56.06 | -0.71% | 940 |
| Jul 29, 2025 | 57.51 | 57.65 | 55.89 | 56.46 | 56.46 | -0.30% | 1,722 |
| Jul 28, 2025 | 58.36 | 58.36 | 56.63 | 56.63 | 56.63 | -2.42% | 183 |
| Jul 25, 2025 | 59.90 | 60.09 | 56.17 | 58.04 | 58.04 | -5.77% | 2,408 |
| Jul 24, 2025 | 70.00 | 70.38 | 61.59 | 61.59 | 61.59 | -6.41% | 7,208 |
| Jul 23, 2025 | 67.18 | 68.12 | 65.41 | 65.81 | 65.81 | 2.52% | 1,484 |
| Jul 22, 2025 | 62.55 | 64.19 | 62.05 | 64.19 | 64.19 | 2.06% | 969 |
| Jul 21, 2025 | 62.00 | 63.29 | 60.74 | 62.90 | 62.90 | 3.14% | 1,272 |
| Jul 18, 2025 | 61.00 | 61.61 | 60.81 | 60.98 | 60.98 | -0.79% | 1,467 |
| Jul 17, 2025 | 62.82 | 63.49 | 61.46 | 61.46 | 61.46 | -0.16% | 409 |
| Jul 16, 2025 | 62.57 | 63.27 | 60.67 | 61.56 | 61.56 | 0.15% | 208 |