Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
47.93
-0.43 (-0.89%)
At close: May 30, 2025, 4:00 PM
48.00
+0.07 (0.15%)
After-hours: May 30, 2025, 7:59 PM EDT
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 48.05 | 48.85 | 47.53 | 47.93 | 47.93 | -0.89% | 2,652,963 |
| May 29, 2025 | 52.86 | 53.13 | 47.01 | 48.36 | 48.36 | -8.25% | 5,027,866 |
| May 28, 2025 | 50.00 | 52.90 | 49.60 | 52.71 | 52.71 | 6.27% | 6,733,509 |
| May 27, 2025 | 49.75 | 49.94 | 47.95 | 49.60 | 49.60 | 1.91% | 5,349,919 |
| May 23, 2025 | 49.49 | 49.51 | 46.30 | 48.67 | 48.67 | -1.02% | 9,532,813 |
| May 22, 2025 | 43.07 | 50.04 | 41.62 | 49.17 | 49.17 | 57.04% | 27,398,060 |
| May 21, 2025 | 33.28 | 33.48 | 31.28 | 31.31 | 31.31 | -8.34% | 4,740,938 |
| May 20, 2025 | 34.36 | 35.29 | 34.11 | 34.16 | 34.16 | -0.64% | 2,429,003 |
| May 19, 2025 | 34.28 | 35.00 | 34.09 | 34.38 | 34.38 | -1.86% | 3,283,115 |
| May 16, 2025 | 34.66 | 35.62 | 34.66 | 35.03 | 35.03 | 1.77% | 2,399,870 |
| May 15, 2025 | 32.60 | 34.47 | 32.56 | 34.42 | 34.42 | 5.20% | 2,032,597 |
| May 14, 2025 | 33.00 | 33.29 | 32.23 | 32.72 | 32.72 | -1.53% | 1,914,297 |
| May 13, 2025 | 33.72 | 34.06 | 32.99 | 33.23 | 33.23 | -0.45% | 1,777,617 |
| May 12, 2025 | 32.69 | 33.50 | 32.49 | 33.38 | 33.38 | 8.10% | 2,963,980 |
| May 9, 2025 | 31.50 | 31.87 | 30.84 | 30.88 | 30.88 | -1.62% | 2,267,537 |
| May 8, 2025 | 31.70 | 32.02 | 31.06 | 31.39 | 31.39 | 0.10% | 1,732,937 |
| May 7, 2025 | 31.70 | 32.35 | 31.26 | 31.36 | 31.36 | -0.29% | 1,729,587 |
| May 6, 2025 | 31.26 | 32.12 | 31.09 | 31.45 | 31.45 | -1.13% | 1,952,508 |
| May 5, 2025 | 33.25 | 33.25 | 31.77 | 31.81 | 31.81 | -4.79% | 2,005,504 |
| May 2, 2025 | 33.59 | 34.28 | 33.15 | 33.41 | 33.41 | 1.33% | 1,686,122 |
| May 1, 2025 | 32.91 | 33.64 | 32.61 | 32.97 | 32.97 | 0.76% | 1,806,439 |
| Apr 30, 2025 | 33.01 | 33.01 | 31.80 | 32.72 | 32.72 | -1.77% | 1,398,450 |
| Apr 29, 2025 | 32.33 | 33.34 | 31.89 | 33.31 | 33.31 | 2.08% | 1,517,968 |
| Apr 28, 2025 | 32.88 | 33.30 | 32.17 | 32.63 | 32.63 | -0.76% | 1,163,974 |
| Apr 25, 2025 | 32.50 | 33.08 | 32.31 | 32.88 | 32.88 | -0.18% | 1,289,481 |
| Apr 24, 2025 | 32.68 | 33.14 | 31.50 | 32.94 | 32.94 | 0.61% | 1,608,347 |
| Apr 23, 2025 | 34.06 | 34.60 | 32.35 | 32.74 | 32.74 | -0.61% | 2,124,868 |
| Apr 22, 2025 | 33.13 | 33.63 | 32.59 | 32.94 | 32.94 | 0.92% | 1,705,841 |
| Apr 21, 2025 | 31.56 | 32.73 | 30.97 | 32.64 | 32.64 | 2.42% | 1,998,794 |
| Apr 17, 2025 | 31.04 | 32.17 | 30.48 | 31.87 | 31.87 | 3.21% | 1,617,639 |
| Apr 16, 2025 | 32.18 | 32.61 | 30.68 | 30.88 | 30.88 | -4.66% | 1,728,812 |
| Apr 15, 2025 | 32.83 | 33.56 | 32.26 | 32.39 | 32.39 | -1.49% | 1,410,104 |
| Apr 14, 2025 | 32.97 | 33.05 | 31.76 | 32.88 | 32.88 | 1.92% | 1,837,602 |
| Apr 11, 2025 | 31.74 | 32.64 | 30.64 | 32.26 | 32.26 | 0.28% | 2,917,741 |
| Apr 10, 2025 | 32.67 | 32.67 | 30.79 | 32.17 | 31.92 | -3.88% | 2,899,558 |
| Apr 9, 2025 | 29.99 | 34.30 | 28.89 | 33.47 | 33.21 | 10.43% | 4,282,362 |
| Apr 8, 2025 | 33.38 | 33.88 | 30.17 | 30.31 | 30.08 | -6.54% | 3,408,609 |
| Apr 7, 2025 | 33.88 | 35.22 | 31.76 | 32.43 | 32.18 | -7.37% | 4,345,078 |
| Apr 4, 2025 | 35.79 | 36.92 | 34.48 | 35.01 | 34.74 | -4.40% | 3,182,279 |
| Apr 3, 2025 | 38.00 | 39.18 | 36.40 | 36.62 | 36.34 | -6.87% | 3,571,030 |
| Apr 2, 2025 | 38.45 | 39.76 | 38.35 | 39.32 | 39.02 | 0.77% | 2,069,737 |
| Apr 1, 2025 | 38.87 | 39.80 | 38.58 | 39.02 | 38.72 | -0.48% | 2,000,291 |
| Mar 31, 2025 | 38.36 | 39.65 | 38.25 | 39.21 | 38.91 | 0.67% | 2,384,676 |
| Mar 28, 2025 | 40.00 | 40.47 | 38.39 | 38.95 | 38.65 | -3.52% | 2,757,526 |
| Mar 27, 2025 | 37.93 | 41.67 | 37.75 | 40.37 | 40.06 | 6.74% | 4,834,540 |
| Mar 26, 2025 | 37.61 | 38.27 | 37.03 | 37.82 | 37.53 | 0.75% | 1,517,336 |
| Mar 25, 2025 | 38.65 | 38.65 | 37.38 | 37.54 | 37.25 | -2.72% | 1,291,515 |
| Mar 24, 2025 | 37.66 | 38.81 | 37.63 | 38.59 | 38.29 | 3.02% | 1,705,633 |
| Mar 21, 2025 | 37.33 | 37.98 | 37.10 | 37.46 | 37.17 | -0.48% | 1,935,751 |
| Mar 20, 2025 | 36.64 | 38.37 | 36.31 | 37.64 | 37.35 | 1.95% | 1,688,742 |