Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2024	62.12	63.12	61.43	62.39	61.98	3.12%	1,252,952
Aug 14, 2024	60.65	61.37	60.00	60.50	60.10	0.52%	828,337
Aug 13, 2024	58.35	60.46	58.12	60.19	59.79	3.67%	885,407
Aug 12, 2024	60.57	60.57	57.81	58.06	57.68	-3.57%	1,271,791
Aug 9, 2024	61.33	61.33	59.92	60.21	59.81	-1.17%	867,538
Aug 8, 2024	59.10	61.10	59.00	60.92	60.52	3.27%	1,252,008
Aug 7, 2024	59.14	60.58	58.59	58.99	58.60	1.32%	1,296,046
Aug 6, 2024	58.36	59.53	57.48	58.22	57.84	-1.09%	1,052,329
Aug 5, 2024	58.35	59.58	57.02	58.86	58.47	-3.59%	1,453,234
Aug 2, 2024	61.08	61.53	58.85	61.05	60.65	-1.74%	1,211,514
Aug 1, 2024	63.63	63.68	60.79	62.13	61.72	-1.89%	932,771
Jul 31, 2024	63.14	64.58	62.81	63.33	62.91	0.38%	1,077,810
Jul 30, 2024	61.06	63.30	60.78	63.09	62.67	3.44%	1,343,010
Jul 29, 2024	61.00	61.72	60.60	60.99	60.59	0.38%	1,405,652
Jul 26, 2024	60.78	61.71	60.33	60.76	60.36	0.98%	1,412,452
Jul 25, 2024	58.84	61.44	58.84	60.17	59.77	2.09%	1,651,552
Jul 24, 2024	59.50	60.22	58.45	58.94	58.55	-1.17%	1,294,758
Jul 23, 2024	58.66	59.84	58.33	59.64	59.25	-0.18%	1,239,087
Jul 22, 2024	59.68	60.04	58.77	59.75	59.36	0.22%	1,191,554
Jul 19, 2024	61.20	61.35	59.35	59.62	59.23	-2.68%	1,269,463
Jul 18, 2024	63.93	64.84	61.21	61.26	60.86	-4.93%	1,301,864
Jul 17, 2024	63.03	64.92	62.21	64.44	64.01	1.23%	1,410,059
Jul 16, 2024	62.86	64.11	62.30	63.66	63.24	1.99%	1,028,517
Jul 15, 2024	62.60	63.62	61.80	62.42	62.01	-0.79%	1,110,255
Jul 12, 2024	61.92	63.98	61.55	62.92	62.50	1.93%	1,594,892