Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
41.36
+2.61 (6.74%)
At close: Jan 6, 2026, 4:00 PM EST
41.35
-0.01 (-0.02%)
After-hours: Jan 6, 2026, 7:27 PM EST
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 38.67 | 41.54 | 38.41 | 41.36 | 41.36 | 6.74% | 2,430,092 |
| Jan 5, 2026 | 39.14 | 40.06 | 38.67 | 38.75 | 38.75 | -0.36% | 2,634,624 |
| Jan 2, 2026 | 39.58 | 39.71 | 37.89 | 38.89 | 38.89 | -1.04% | 2,611,721 |
| Dec 31, 2025 | 39.65 | 40.71 | 38.88 | 39.30 | 39.30 | -0.86% | 1,587,199 |
| Dec 30, 2025 | 39.88 | 40.30 | 39.27 | 39.64 | 39.64 | -0.58% | 2,159,115 |
| Dec 29, 2025 | 41.75 | 41.75 | 39.69 | 39.87 | 39.87 | -3.35% | 3,851,327 |
| Dec 26, 2025 | 40.81 | 41.97 | 40.49 | 41.25 | 41.25 | 0.32% | 1,466,625 |
| Dec 24, 2025 | 39.50 | 41.24 | 39.41 | 41.12 | 41.12 | 4.15% | 1,059,729 |
| Dec 23, 2025 | 40.33 | 40.56 | 39.36 | 39.48 | 39.48 | -3.12% | 2,026,278 |
| Dec 22, 2025 | 40.43 | 40.90 | 40.01 | 40.75 | 40.75 | 0.87% | 1,524,957 |
| Dec 19, 2025 | 41.13 | 41.26 | 40.38 | 40.40 | 40.40 | -2.08% | 2,297,339 |
| Dec 18, 2025 | 43.15 | 43.35 | 41.23 | 41.26 | 41.26 | -3.58% | 2,661,632 |
| Dec 17, 2025 | 43.88 | 44.08 | 42.61 | 42.79 | 42.79 | -2.90% | 1,497,175 |
| Dec 16, 2025 | 45.90 | 45.90 | 42.80 | 44.07 | 44.07 | -3.06% | 2,910,386 |
| Dec 15, 2025 | 46.35 | 46.45 | 45.30 | 45.46 | 45.46 | -1.96% | 2,009,519 |
| Dec 12, 2025 | 48.26 | 48.62 | 46.08 | 46.37 | 46.37 | -3.98% | 1,499,341 |
| Dec 11, 2025 | 49.27 | 49.49 | 48.01 | 48.29 | 48.29 | -1.55% | 1,253,700 |
| Dec 10, 2025 | 46.01 | 49.96 | 45.45 | 49.05 | 49.05 | 5.92% | 2,891,976 |
| Dec 9, 2025 | 50.12 | 50.24 | 45.95 | 46.31 | 46.31 | -9.34% | 2,616,686 |
| Dec 8, 2025 | 52.47 | 52.61 | 50.74 | 51.08 | 51.08 | -2.65% | 938,080 |
| Dec 5, 2025 | 52.70 | 54.73 | 52.16 | 52.47 | 52.47 | -0.06% | 1,103,700 |
| Dec 4, 2025 | 53.33 | 53.86 | 52.18 | 52.50 | 52.50 | -1.92% | 824,539 |
| Dec 3, 2025 | 52.71 | 53.88 | 52.39 | 53.53 | 53.53 | 1.59% | 1,056,233 |
| Dec 2, 2025 | 53.15 | 53.94 | 52.17 | 52.69 | 52.69 | -0.28% | 1,044,960 |
| Dec 1, 2025 | 52.15 | 54.19 | 51.81 | 52.84 | 52.84 | 1.85% | 1,323,415 |
| Nov 28, 2025 | 51.27 | 53.12 | 50.90 | 51.88 | 51.88 | 0.76% | 2,203,497 |
| Nov 26, 2025 | 51.00 | 52.29 | 50.89 | 51.49 | 51.49 | 0.84% | 1,298,993 |
| Nov 25, 2025 | 51.25 | 53.22 | 51.01 | 51.06 | 51.06 | 0.26% | 1,487,206 |
| Nov 24, 2025 | 50.90 | 52.41 | 50.47 | 50.93 | 50.93 | -1.49% | 1,217,730 |
| Nov 21, 2025 | 48.92 | 52.27 | 48.66 | 51.70 | 51.70 | 6.88% | 1,523,228 |
| Nov 20, 2025 | 50.38 | 51.14 | 48.09 | 48.37 | 48.37 | -3.34% | 1,229,379 |
| Nov 19, 2025 | 49.94 | 50.50 | 48.59 | 50.04 | 50.04 | 0.56% | 933,724 |
| Nov 18, 2025 | 48.33 | 50.42 | 48.08 | 49.76 | 49.76 | 1.70% | 821,047 |
| Nov 17, 2025 | 49.39 | 49.86 | 48.11 | 48.93 | 48.93 | -2.20% | 926,887 |
| Nov 14, 2025 | 49.51 | 50.20 | 49.07 | 50.03 | 50.03 | -0.38% | 1,333,749 |
| Nov 13, 2025 | 51.26 | 52.00 | 50.01 | 50.22 | 50.22 | -1.57% | 1,300,122 |
| Nov 12, 2025 | 51.31 | 52.17 | 50.34 | 51.02 | 51.02 | -0.08% | 1,940,346 |
| Nov 11, 2025 | 47.70 | 51.14 | 47.11 | 51.06 | 51.06 | 7.38% | 1,841,811 |
| Nov 10, 2025 | 48.28 | 48.57 | 46.11 | 47.55 | 47.55 | -2.30% | 1,451,877 |
| Nov 7, 2025 | 47.47 | 49.00 | 46.51 | 48.67 | 48.67 | 2.53% | 1,081,175 |
| Nov 6, 2025 | 48.50 | 49.39 | 47.03 | 47.47 | 47.47 | -2.45% | 1,196,794 |
| Nov 5, 2025 | 48.30 | 50.11 | 48.17 | 48.66 | 48.66 | 1.19% | 1,349,673 |
| Nov 4, 2025 | 46.90 | 48.92 | 46.39 | 48.09 | 48.09 | 1.43% | 2,016,667 |
| Nov 3, 2025 | 47.34 | 48.38 | 46.02 | 47.41 | 47.41 | 0.59% | 2,771,118 |
| Oct 31, 2025 | 50.00 | 51.01 | 45.50 | 47.13 | 47.13 | -7.04% | 3,986,674 |
| Oct 30, 2025 | 59.41 | 60.94 | 50.44 | 50.70 | 50.70 | -8.04% | 5,852,261 |
| Oct 29, 2025 | 56.83 | 57.22 | 54.36 | 55.13 | 55.13 | -3.28% | 2,289,744 |
| Oct 28, 2025 | 56.07 | 57.73 | 55.66 | 57.00 | 57.00 | 1.21% | 1,167,804 |
| Oct 27, 2025 | 55.90 | 56.35 | 54.75 | 56.32 | 56.32 | 3.23% | 1,148,501 |
| Oct 24, 2025 | 55.72 | 56.09 | 54.34 | 54.56 | 54.56 | -0.80% | 1,102,297 |