Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
62.56
+3.46 (5.85%)
At close: Jul 11, 2025, 4:00 PM
63.30
+0.74 (1.18%)
After-hours: Jul 11, 2025, 7:35 PM EDT
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 58.84 | 63.26 | 58.69 | 62.56 | 62.56 | 4.97% | 3,153,754 |
| Jul 10, 2025 | 58.35 | 61.88 | 58.27 | 59.60 | 59.36 | 2.11% | 3,442,768 |
| Jul 9, 2025 | 55.98 | 58.48 | 55.75 | 58.37 | 58.14 | 4.77% | 2,161,576 |
| Jul 8, 2025 | 54.33 | 55.85 | 53.06 | 55.71 | 55.49 | 2.75% | 3,140,427 |
| Jul 7, 2025 | 51.03 | 54.34 | 50.80 | 54.22 | 54.00 | 5.04% | 2,953,786 |
| Jul 3, 2025 | 49.46 | 51.94 | 49.20 | 51.62 | 51.42 | 5.33% | 1,895,757 |
| Jul 2, 2025 | 49.85 | 49.96 | 48.46 | 49.01 | 48.82 | -0.93% | 1,946,415 |
| Jul 1, 2025 | 46.40 | 50.75 | 46.10 | 49.47 | 49.27 | 6.41% | 3,685,645 |
| Jun 30, 2025 | 47.27 | 47.27 | 44.81 | 46.49 | 46.31 | -0.02% | 2,788,916 |
| Jun 27, 2025 | 46.71 | 47.46 | 45.85 | 46.50 | 46.32 | 0.48% | 11,269,125 |
| Jun 26, 2025 | 46.72 | 47.07 | 45.05 | 46.28 | 46.10 | -0.86% | 2,570,927 |
| Jun 25, 2025 | 48.31 | 48.31 | 46.21 | 46.68 | 46.49 | -3.27% | 2,634,144 |
| Jun 24, 2025 | 49.91 | 50.00 | 46.73 | 48.26 | 48.07 | -7.07% | 6,014,654 |
| Jun 23, 2025 | 49.35 | 52.03 | 48.86 | 51.93 | 51.72 | 5.08% | 2,288,937 |
| Jun 20, 2025 | 48.79 | 49.53 | 48.43 | 49.42 | 49.22 | 1.79% | 1,827,711 |
| Jun 18, 2025 | 48.34 | 49.47 | 48.23 | 48.55 | 48.36 | 0.66% | 1,842,960 |
| Jun 17, 2025 | 48.23 | 48.78 | 47.80 | 48.23 | 48.04 | -0.47% | 1,583,164 |
| Jun 16, 2025 | 49.00 | 49.32 | 48.03 | 48.46 | 48.27 | -0.02% | 2,102,396 |
| Jun 13, 2025 | 50.06 | 51.00 | 47.95 | 48.47 | 48.28 | -4.61% | 2,127,513 |
| Jun 12, 2025 | 51.02 | 51.74 | 50.49 | 50.81 | 50.61 | -1.38% | 1,829,408 |
| Jun 11, 2025 | 53.31 | 53.60 | 51.43 | 51.52 | 51.32 | -3.25% | 1,763,754 |
| Jun 10, 2025 | 52.84 | 53.30 | 51.45 | 53.25 | 53.04 | 2.21% | 2,193,764 |
| Jun 9, 2025 | 52.90 | 53.32 | 51.40 | 52.10 | 51.89 | -0.76% | 2,132,305 |
| Jun 6, 2025 | 52.84 | 52.94 | 52.01 | 52.50 | 52.29 | 0.34% | 1,522,210 |
| Jun 5, 2025 | 51.79 | 52.68 | 51.51 | 52.32 | 52.11 | 1.24% | 2,020,001 |
| Jun 4, 2025 | 51.91 | 52.20 | 50.86 | 51.68 | 51.47 | -0.56% | 1,984,238 |
| Jun 3, 2025 | 51.01 | 52.54 | 49.80 | 51.97 | 51.76 | 4.50% | 2,948,103 |
| Jun 2, 2025 | 47.90 | 49.97 | 47.07 | 49.73 | 49.53 | 3.76% | 2,328,585 |
| May 30, 2025 | 48.05 | 48.85 | 47.53 | 47.93 | 47.74 | -0.89% | 2,652,963 |
| May 29, 2025 | 52.86 | 53.13 | 47.01 | 48.36 | 48.17 | -8.25% | 5,027,866 |
| May 28, 2025 | 50.00 | 52.90 | 49.60 | 52.71 | 52.50 | 6.27% | 6,733,509 |
| May 27, 2025 | 49.75 | 49.94 | 47.95 | 49.60 | 49.40 | 1.91% | 5,349,919 |
| May 23, 2025 | 49.49 | 49.51 | 46.30 | 48.67 | 48.48 | -1.02% | 9,532,813 |
| May 22, 2025 | 43.07 | 50.04 | 41.62 | 49.17 | 48.97 | 57.04% | 27,398,060 |
| May 21, 2025 | 33.28 | 33.48 | 31.28 | 31.31 | 31.19 | -8.34% | 4,740,938 |
| May 20, 2025 | 34.36 | 35.29 | 34.11 | 34.16 | 34.02 | -0.64% | 2,429,003 |
| May 19, 2025 | 34.28 | 35.00 | 34.09 | 34.38 | 34.24 | -1.86% | 3,283,115 |
| May 16, 2025 | 34.66 | 35.62 | 34.66 | 35.03 | 34.89 | 1.77% | 2,399,870 |
| May 15, 2025 | 32.60 | 34.47 | 32.56 | 34.42 | 34.28 | 5.20% | 2,032,597 |
| May 14, 2025 | 33.00 | 33.29 | 32.23 | 32.72 | 32.59 | -1.53% | 1,914,297 |
| May 13, 2025 | 33.72 | 34.06 | 32.99 | 33.23 | 33.10 | -0.45% | 1,777,617 |
| May 12, 2025 | 32.69 | 33.50 | 32.49 | 33.38 | 33.25 | 8.10% | 2,963,980 |
| May 9, 2025 | 31.50 | 31.87 | 30.84 | 30.88 | 30.76 | -1.62% | 2,267,537 |
| May 8, 2025 | 31.70 | 32.02 | 31.06 | 31.39 | 31.27 | 0.10% | 1,732,937 |
| May 7, 2025 | 31.70 | 32.35 | 31.26 | 31.36 | 31.24 | -0.29% | 1,729,587 |
| May 6, 2025 | 31.26 | 32.12 | 31.09 | 31.45 | 31.33 | -1.13% | 1,952,508 |
| May 5, 2025 | 33.25 | 33.25 | 31.77 | 31.81 | 31.68 | -4.79% | 2,005,504 |
| May 2, 2025 | 33.59 | 34.28 | 33.15 | 33.41 | 33.28 | 1.33% | 1,686,122 |
| May 1, 2025 | 32.91 | 33.64 | 32.61 | 32.97 | 32.84 | 0.76% | 1,806,439 |
| Apr 30, 2025 | 33.01 | 33.01 | 31.80 | 32.72 | 32.59 | -1.77% | 1,398,450 |