Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	45.60	46.24	44.66	45.53	45.53	-1.00%	1,549,322
Jan 7, 2025	47.95	48.10	45.64	45.99	45.99	-3.75%	2,116,713
Jan 6, 2025	46.78	49.52	46.61	47.78	47.78	3.11%	2,766,806
Jan 3, 2025	48.19	48.67	45.50	46.34	46.34	-3.74%	1,700,729
Jan 2, 2025	47.36	48.15	46.66	48.14	48.14	1.80%	1,856,379
Dec 31, 2024	46.10	47.69	46.06	47.29	47.29	2.69%	2,603,366
Dec 30, 2024	43.77	46.62	43.36	46.05	46.05	4.52%	2,896,507
Dec 27, 2024	44.00	45.03	43.80	44.06	44.06	-0.41%	1,137,597
Dec 26, 2024	43.37	45.30	43.33	44.24	44.24	1.17%	1,349,852
Dec 24, 2024	43.77	43.98	42.87	43.73	43.73	-0.05%	527,652
Dec 23, 2024	43.04	43.86	42.60	43.75	43.75	0.53%	1,297,644
Dec 20, 2024	41.67	43.84	41.45	43.52	43.52	3.72%	2,654,317
Dec 19, 2024	43.45	44.16	41.17	41.96	41.96	-2.35%	2,151,846
Dec 18, 2024	44.60	45.32	42.93	42.97	42.97	-3.35%	1,765,811
Dec 17, 2024	43.53	44.59	43.23	44.46	44.46	1.09%	1,455,432
Dec 16, 2024	43.56	45.77	43.40	43.98	43.98	0.27%	1,633,169
Dec 13, 2024	43.74	44.15	42.91	43.86	43.86	-0.41%	1,420,341
Dec 12, 2024	45.33	45.64	42.92	44.04	44.04	-3.29%	1,974,406
Dec 11, 2024	47.07	47.48	45.22	45.54	45.54	-3.23%	1,450,084
Dec 10, 2024	47.31	47.65	45.91	47.06	47.06	-0.80%	2,035,143
Dec 9, 2024	45.45	48.95	45.27	47.44	47.44	5.49%	4,055,257
Dec 6, 2024	44.02	45.24	43.95	44.97	44.97	3.12%	2,222,209
Dec 5, 2024	44.23	44.75	43.56	43.61	43.61	-0.91%	2,315,699
Dec 4, 2024	42.38	44.86	42.22	44.01	44.01	3.21%	2,149,361
Dec 3, 2024	42.45	42.86	41.53	42.64	42.64	0.09%	1,735,698
Dec 2, 2024	41.98	43.28	41.41	42.60	42.60	3.02%	2,769,392
Nov 29, 2024	44.03	44.06	41.01	41.35	41.35	-6.95%	2,818,168
Nov 27, 2024	44.10	44.88	43.31	44.44	44.44	1.37%	2,051,408
Nov 26, 2024	42.29	43.93	42.22	43.84	43.84	0.97%	2,282,961
Nov 25, 2024	41.76	43.74	41.40	43.42	43.42	6.45%	3,308,897
Nov 22, 2024	38.70	40.88	38.68	40.79	40.79	5.43%	2,577,487
Nov 21, 2024	38.63	38.98	38.19	38.69	38.69	0.16%	2,346,330
Nov 20, 2024	38.89	39.55	37.96	38.63	38.63	0.34%	2,440,804
Nov 19, 2024	39.34	39.62	38.11	38.50	38.50	-3.97%	2,510,398
Nov 18, 2024	37.56	40.19	37.55	40.09	40.09	6.37%	3,316,628
Nov 15, 2024	40.27	41.12	37.41	37.69	37.69	-8.52%	5,899,565
Nov 14, 2024	43.49	45.45	41.09	41.20	41.20	0.64%	8,456,464
Nov 13, 2024	40.29	41.46	40.07	40.94	40.94	2.58%	3,291,888
Nov 12, 2024	40.00	40.55	39.54	39.91	39.91	-1.55%	2,169,947
Nov 11, 2024	38.01	40.60	38.01	40.54	40.54	6.97%	2,892,778
Nov 8, 2024	38.57	38.74	37.31	37.90	37.90	-2.77%	2,834,526
Nov 7, 2024	39.00	39.27	38.53	38.98	38.98	0.36%	1,664,048
Nov 6, 2024	38.78	39.33	37.88	38.84	38.84	1.78%	1,971,228
Nov 5, 2024	37.25	38.41	37.25	38.16	38.16	1.90%	1,746,794
Nov 4, 2024	36.35	38.94	36.32	37.45	37.45	3.31%	3,402,987
Nov 1, 2024	35.80	36.41	35.61	36.25	36.25	1.57%	2,628,759
Oct 31, 2024	36.00	36.15	35.59	35.69	35.69	-0.72%	2,378,861
Oct 30, 2024	36.08	37.11	35.77	35.95	35.95	0.28%	2,763,338
Oct 29, 2024	36.83	37.09	35.83	35.85	35.85	-3.34%	3,071,400
Oct 28, 2024	36.86	37.82	36.75	37.09	37.09	0.95%	2,728,235
Oct 25, 2024	37.46	37.56	36.67	36.74	36.74	-1.45%	1,906,132
Oct 24, 2024	37.64	38.15	36.90	37.28	37.28	-1.51%	2,268,818
Oct 23, 2024	38.74	38.85	37.05	37.85	37.85	-2.32%	2,708,135
Oct 22, 2024	40.38	40.51	38.74	38.75	38.75	-5.44%	2,963,334
Oct 21, 2024	39.83	41.16	39.70	40.98	40.98	2.91%	2,578,326
Oct 18, 2024	39.81	40.46	39.57	39.82	39.82	1.12%	1,308,246
Oct 17, 2024	38.39	39.48	38.24	39.38	39.38	1.97%	2,167,786
Oct 16, 2024	39.93	39.93	38.58	38.62	38.62	-2.15%	2,687,087
Oct 15, 2024	40.40	41.42	39.30	39.47	39.47	-	4,160,194
Oct 14, 2024	37.55	39.50	37.40	39.47	39.47	5.17%	2,882,026
Oct 11, 2024	37.10	37.83	37.04	37.53	37.53	0.35%	1,772,421
Oct 10, 2024	38.26	38.36	37.25	37.40	37.15	-2.71%	2,051,597
Oct 9, 2024	39.02	39.45	38.01	38.44	38.19	-1.06%	3,436,980
Oct 8, 2024	38.70	39.23	38.30	38.85	38.59	-0.61%	1,833,896
Oct 7, 2024	38.88	39.92	38.49	39.09	38.83	1.03%	2,871,039
Oct 4, 2024	39.40	39.85	37.05	38.69	38.43	-0.51%	5,148,909
Oct 3, 2024	36.90	39.24	36.40	38.89	38.63	4.63%	4,860,424
Oct 2, 2024	37.81	38.32	37.08	37.17	36.92	-1.61%	2,506,834
Oct 1, 2024	38.50	38.73	37.52	37.78	37.53	-3.10%	3,043,072
Sep 30, 2024	41.00	41.18	38.89	38.99	38.73	-5.78%	3,226,381
Sep 27, 2024	40.83	42.49	40.83	41.38	41.11	2.86%	2,784,215
Sep 26, 2024	39.89	40.90	39.88	40.23	39.96	1.59%	2,935,066
Sep 25, 2024	40.96	40.96	39.17	39.60	39.34	-3.20%	2,154,032
Sep 24, 2024	40.60	41.26	40.25	40.91	40.64	0.84%	1,987,658
Sep 23, 2024	41.01	41.05	39.96	40.57	40.30	-1.02%	1,898,470
Sep 20, 2024	42.29	42.65	40.73	40.99	40.72	-3.39%	2,857,915
Sep 19, 2024	43.05	43.39	41.88	42.43	42.15	0.86%	1,878,422
Sep 18, 2024	41.43	42.90	41.14	42.07	41.79	1.79%	4,278,875
Sep 17, 2024	41.63	41.74	40.73	41.33	41.06	0.46%	4,960,572
Sep 16, 2024	41.80	41.98	40.37	41.14	40.87	-0.70%	2,506,066
Sep 13, 2024	40.00	41.51	39.85	41.43	41.16	4.94%	2,863,013
Sep 12, 2024	38.79	39.52	38.31	39.48	39.22	1.83%	1,713,572
Sep 11, 2024	38.50	38.90	37.51	38.77	38.51	0.62%	3,158,355
Sep 10, 2024	38.59	39.47	38.11	38.53	38.28	-0.49%	2,633,046
Sep 9, 2024	39.75	40.37	38.62	38.72	38.46	-2.62%	3,268,515
Sep 6, 2024	40.37	41.19	39.53	39.76	39.50	-1.73%	4,033,933
Sep 5, 2024	42.50	42.67	40.31	40.46	40.19	-4.62%	3,700,323
Sep 4, 2024	43.56	43.73	41.94	42.42	42.14	-2.97%	3,112,867
Sep 3, 2024	44.50	45.20	43.70	43.72	43.43	-3.51%	2,566,558
Aug 30, 2024	46.46	46.62	44.90	45.31	45.01	-1.82%	3,065,454
Aug 29, 2024	46.75	46.85	45.80	46.15	45.85	-1.05%	2,658,277
Aug 28, 2024	47.38	48.30	46.48	46.64	46.33	-2.53%	2,826,009
Aug 27, 2024	49.00	49.05	47.77	47.85	47.53	-2.57%	3,226,379
Aug 26, 2024	49.71	49.83	48.36	49.11	48.79	-0.08%	3,511,372
Aug 23, 2024	51.30	51.49	47.97	49.15	48.83	-3.82%	6,659,296
Aug 22, 2024	48.40	53.89	48.29	51.10	50.76	-17.47%	13,812,113
Aug 21, 2024	61.48	61.97	60.81	61.92	61.51	1.83%	1,875,756
Aug 20, 2024	60.85	61.18	60.28	60.81	60.41	-0.15%	967,372
Aug 19, 2024	62.19	62.22	60.52	60.90	60.50	-2.07%	1,295,037
Aug 16, 2024	62.27	62.80	61.74	62.19	61.78	-0.32%	995,805