Advance Auto Parts, Inc. (AAP)

NYSE: AAP · Real-Time Price · USD

38.91

-0.82 (-2.06%)

At close: Sep 30, 2026, 4:00 PM EDT

38.99

+0.08 (0.21%)

After-hours: Sep 30, 2026, 7:51 PM EDT

Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.94	39.94	38.30	38.91	38.91	-2.06%	1,759,550
Sep 29, 2026	39.97	40.60	39.40	39.73	39.73	-0.10%	1,956,249
Sep 28, 2026	41.73	42.10	39.61	39.77	39.77	-4.70%	2,588,320
Sep 25, 2026	42.02	42.24	41.23	41.73	41.73	0.72%	1,604,938
Sep 24, 2026	41.76	42.20	40.75	41.43	41.43	0.80%	1,546,420
Sep 23, 2026	42.26	42.68	40.90	41.10	41.10	-3.66%	2,011,669
Sep 22, 2026	41.98	43.57	41.98	42.66	42.66	4.02%	1,923,419
Sep 21, 2026	43.00	43.20	40.95	41.01	41.01	-3.62%	1,930,776
Sep 18, 2026	41.67	42.93	41.61	42.55	42.55	1.36%	2,254,517
Sep 17, 2026	42.98	42.98	41.82	41.98	41.98	0.19%	1,243,666
Sep 16, 2026	43.50	44.09	41.85	41.90	41.90	-3.61%	1,682,054
Sep 15, 2026	44.73	45.23	43.18	43.47	43.47	-3.42%	1,382,772
Sep 14, 2026	44.42	45.52	44.42	45.01	45.01	0.74%	1,919,889
Sep 11, 2026	44.00	45.28	43.49	44.68	44.68	3.16%	1,563,337
Sep 10, 2026	43.04	43.50	42.29	43.31	43.31	-0.16%	1,230,517
Sep 9, 2026	42.17	43.93	41.69	43.38	43.38	1.93%	1,864,950
Sep 8, 2026	44.00	44.19	42.33	42.56	42.56	-3.67%	1,707,546
Sep 4, 2026	42.63	44.22	42.49	44.18	44.18	3.42%	1,316,896
Sep 3, 2026	42.93	43.36	42.05	42.72	42.72	-0.19%	1,870,822
Sep 2, 2026	42.75	43.61	42.54	42.80	42.80	0.09%	1,180,858
Sep 1, 2026	42.45	43.41	42.16	42.76	42.76	1.38%	2,070,633
Aug 31, 2026	42.76	43.79	41.49	42.18	42.18	-1.68%	2,722,564
Aug 28, 2026	43.72	44.03	42.67	42.90	42.90	-1.76%	1,314,093
Aug 27, 2026	43.17	43.68	42.87	43.67	43.67	-0.86%	1,052,285
Aug 26, 2026	43.87	44.23	42.78	44.05	44.05	0.94%	1,316,707
Aug 25, 2026	43.63	44.63	43.15	43.64	43.64	0.02%	1,665,168
Aug 24, 2026	43.05	44.66	42.52	43.63	43.63	2.47%	3,181,486
Aug 21, 2026	42.41	43.75	42.00	42.58	42.58	0.45%	4,552,956
Aug 20, 2026	46.85	47.37	40.66	42.39	42.39	-24.55%	16,664,881
Aug 19, 2026	57.89	58.93	55.99	56.18	56.18	-1.37%	2,087,470
Aug 18, 2026	57.05	59.28	56.60	56.96	56.96	0.42%	1,871,258
Aug 17, 2026	55.93	57.41	55.23	56.72	56.72	0.30%	1,663,147
Aug 14, 2026	56.51	56.94	55.52	56.55	56.55	-1.41%	1,315,173
Aug 13, 2026	54.74	58.12	54.31	57.36	57.36	7.17%	1,937,073
Aug 12, 2026	53.16	53.88	51.97	53.52	53.52	1.08%	1,682,589
Aug 11, 2026	55.53	56.33	52.64	52.95	52.95	-4.99%	1,187,317
Aug 10, 2026	57.44	57.44	54.89	55.73	55.73	-3.58%	1,194,734
Aug 7, 2026	57.41	58.06	57.01	57.80	57.80	-0.21%	767,275
Aug 6, 2026	59.16	59.25	57.63	57.92	57.92	-2.79%	964,771
Aug 5, 2026	58.83	60.28	58.43	59.58	59.58	1.27%	918,802
Aug 4, 2026	55.47	58.95	55.30	58.83	58.83	5.66%	1,244,104
Aug 3, 2026	56.25	57.42	54.96	55.68	55.68	0.25%	1,030,063
Jul 31, 2026	56.05	56.51	55.01	55.54	55.54	-1.16%	1,069,592
Jul 30, 2026	57.93	58.10	54.89	56.19	56.19	-3.83%	1,295,182
Jul 29, 2026	57.87	59.49	57.06	58.43	58.43	-0.46%	1,485,625
Jul 28, 2026	58.36	59.55	57.19	58.70	58.70	1.68%	1,182,647
Jul 27, 2026	56.85	58.36	55.41	57.73	57.73	3.46%	1,945,282
Jul 24, 2026	52.79	56.04	52.79	55.80	55.80	4.46%	1,229,339
Jul 23, 2026	54.93	55.29	52.77	53.42	53.42	-3.73%	1,139,217
Jul 22, 2026	56.55	58.08	55.11	55.49	55.49	-0.27%	1,549,638