Advance Auto Parts, Inc. (AAP)

Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	45.90	45.90	42.80	44.07	44.07	-3.06%	2,910,106
Dec 15, 2025	46.35	46.45	45.30	45.46	45.46	-1.96%	1,996,937
Dec 12, 2025	48.26	48.62	46.08	46.37	46.37	-3.98%	1,496,522
Dec 11, 2025	49.27	49.49	48.01	48.29	48.29	-1.55%	1,253,165
Dec 10, 2025	46.01	49.96	45.45	49.05	49.05	5.92%	2,891,762
Dec 9, 2025	50.12	50.24	45.95	46.31	46.31	-9.34%	2,610,047
Dec 8, 2025	52.47	52.61	50.74	51.08	51.08	-2.65%	937,900
Dec 5, 2025	52.70	54.73	52.16	52.47	52.47	-0.06%	1,102,834
Dec 4, 2025	53.33	53.86	52.18	52.50	52.50	-1.92%	824,469
Dec 3, 2025	52.71	53.88	52.39	53.53	53.53	1.59%	1,056,229
Dec 2, 2025	53.15	53.94	52.17	52.69	52.69	-0.28%	1,044,711
Dec 1, 2025	52.15	54.19	51.81	52.84	52.84	1.85%	1,323,345
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
Oct 23, 2025	56.09	56.33	52.81	55.00	55.00	-1.98%	2,216,209
Oct 22, 2025	54.58	56.30	54.39	56.11	56.11	1.39%	1,105,963
Oct 21, 2025	52.96	55.86	52.25	55.34	55.34	4.61%	1,313,638
Oct 20, 2025	52.78	53.52	52.15	52.90	52.90	-1.53%	1,324,100
Oct 17, 2025	53.53	54.19	52.91	53.72	53.72	0.28%	1,257,682
Oct 16, 2025	53.91	54.52	53.16	53.57	53.57	-0.06%	1,498,711
Oct 15, 2025	54.88	57.06	53.39	53.60	53.60	-2.40%	1,235,887
Oct 14, 2025	53.69	55.14	52.88	54.92	54.92	1.61%	1,414,849
Oct 13, 2025	49.65	54.26	49.50	54.05	54.05	9.24%	2,579,183
Oct 10, 2025	50.43	50.56	49.13	49.48	49.48	-1.67%	2,082,599
Oct 9, 2025	51.99	52.43	50.17	50.32	50.07	-4.32%	2,805,949
Oct 8, 2025	57.32	57.32	52.00	52.59	52.33	-7.48%	3,090,498
Oct 7, 2025	58.29	58.53	56.74	56.84	56.56	-2.52%	1,630,136

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.