Advance Auto Parts, Inc. (AAP)

Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	47.95	49.64	46.31	49.59	-	4.31%	1,375,694
Jan 26, 2026	47.34	49.37	47.03	47.54	47.54	1.65%	2,428,094
Jan 23, 2026	46.29	46.83	45.61	46.77	46.77	2.14%	1,844,408
Jan 22, 2026	45.86	47.23	45.10	45.79	45.79	0.57%	2,349,871
Jan 21, 2026	42.34	45.56	42.34	45.53	45.53	10.22%	3,282,627
Jan 20, 2026	42.05	43.04	39.92	41.31	41.31	-4.38%	1,907,234
Jan 16, 2026	42.58	43.29	41.71	43.20	43.20	1.12%	1,259,330
Jan 15, 2026	42.30	43.35	41.40	42.72	42.72	-0.37%	1,801,188
Jan 14, 2026	42.40	42.91	41.52	42.88	42.88	1.20%	1,242,716
Jan 13, 2026	42.75	43.53	42.22	42.37	42.37	-1.44%	1,605,813
Jan 12, 2026	43.66	44.32	42.70	42.99	42.99	-1.94%	1,967,830
Jan 9, 2026	42.51	43.86	41.60	43.84	43.84	3.45%	1,604,058
Jan 8, 2026	40.79	43.01	40.48	42.38	42.13	2.81%	1,857,292
Jan 7, 2026	41.04	42.50	40.77	41.22	40.98	-0.34%	1,852,116
Jan 6, 2026	38.67	41.54	38.41	41.36	41.12	6.74%	2,430,605
Jan 5, 2026	39.14	40.06	38.67	38.75	38.52	-0.36%	2,636,334
Jan 2, 2026	39.58	39.71	37.89	38.89	38.66	-1.04%	2,612,499
Dec 31, 2025	39.65	40.71	38.88	39.30	39.07	-0.86%	1,597,729
Dec 30, 2025	39.88	40.30	39.27	39.64	39.41	-0.58%	2,167,135
Dec 29, 2025	41.75	41.75	39.69	39.87	39.63	-3.35%	3,854,875
Dec 26, 2025	40.81	41.97	40.49	41.25	41.01	0.32%	1,483,803
Dec 24, 2025	39.50	41.24	39.41	41.12	40.88	4.15%	1,062,329
Dec 23, 2025	40.33	40.56	39.36	39.48	39.25	-3.12%	2,059,164
Dec 22, 2025	40.43	40.90	40.01	40.75	40.51	0.87%	1,525,532
Dec 19, 2025	41.13	41.26	40.38	40.40	40.16	-2.08%	2,331,040
Dec 18, 2025	43.15	43.35	41.23	41.26	41.02	-3.58%	2,661,649
Dec 17, 2025	43.88	44.08	42.61	42.79	42.54	-2.90%	1,497,175
Dec 16, 2025	45.90	45.90	42.80	44.07	43.81	-3.06%	2,910,386
Dec 15, 2025	46.35	46.45	45.30	45.46	45.19	-1.96%	2,009,519
Dec 12, 2025	48.26	48.62	46.08	46.37	46.10	-3.98%	1,499,341
Dec 11, 2025	49.27	49.49	48.01	48.29	48.01	-1.55%	1,253,700
Dec 10, 2025	46.01	49.96	45.45	49.05	48.76	5.92%	2,891,976
Dec 9, 2025	50.12	50.24	45.95	46.31	46.04	-9.34%	2,616,686
Dec 8, 2025	52.47	52.61	50.74	51.08	50.78	-2.65%	938,080
Dec 5, 2025	52.70	54.73	52.16	52.47	52.16	-0.06%	1,103,700
Dec 4, 2025	53.33	53.86	52.18	52.50	52.19	-1.92%	824,539
Dec 3, 2025	52.71	53.88	52.39	53.53	53.21	1.59%	1,056,233
Dec 2, 2025	53.15	53.94	52.17	52.69	52.38	-0.28%	1,044,960
Dec 1, 2025	52.15	54.19	51.81	52.84	52.53	1.85%	1,323,415
Nov 28, 2025	51.27	53.12	50.90	51.88	51.57	0.76%	2,203,497
Nov 26, 2025	51.00	52.29	50.89	51.49	51.19	0.84%	1,298,993
Nov 25, 2025	51.25	53.22	51.01	51.06	50.76	0.26%	1,487,206
Nov 24, 2025	50.90	52.41	50.47	50.93	50.63	-1.49%	1,217,730
Nov 21, 2025	48.92	52.27	48.66	51.70	51.40	6.88%	1,523,228
Nov 20, 2025	50.38	51.14	48.09	48.37	48.08	-3.34%	1,229,379
Nov 19, 2025	49.94	50.50	48.59	50.04	49.74	0.56%	933,724
Nov 18, 2025	48.33	50.42	48.08	49.76	49.47	1.70%	821,047
Nov 17, 2025	49.39	49.86	48.11	48.93	48.64	-2.20%	926,887
Nov 14, 2025	49.51	50.20	49.07	50.03	49.73	-0.38%	1,333,749
Nov 13, 2025	51.26	52.00	50.01	50.22	49.92	-1.57%	1,300,122

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.