Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.00	53.56	51.84	52.71	52.71	-0.68%	1,904,122
Jul 31, 2025	55.46	55.85	52.91	53.07	53.07	-4.94%	1,934,671
Jul 30, 2025	57.43	57.50	55.02	55.83	55.83	-1.60%	1,799,383
Jul 29, 2025	57.51	57.51	55.81	56.74	56.74	-1.32%	2,281,108
Jul 28, 2025	58.13	58.81	56.47	57.50	57.50	-2.01%	1,936,284
Jul 25, 2025	59.90	60.25	56.34	58.68	58.68	-1.63%	3,071,889
Jul 24, 2025	70.00	70.00	59.30	59.65	59.65	-10.30%	5,215,372
Jul 23, 2025	65.69	68.26	65.11	66.50	66.50	1.33%	3,762,495
Jul 22, 2025	62.96	66.48	61.80	65.63	65.63	4.51%	2,898,811
Jul 21, 2025	61.88	63.62	60.50	62.80	62.80	2.73%	2,008,973
Jul 18, 2025	61.61	61.62	60.67	61.13	61.13	0.08%	1,448,491
Jul 17, 2025	62.77	63.46	60.91	61.08	61.08	-1.94%	2,803,977
Jul 16, 2025	62.83	63.18	60.36	62.29	62.29	-0.18%	2,203,694
Jul 15, 2025	62.82	62.96	61.39	62.40	62.40	0.63%	1,953,042
Jul 14, 2025	62.31	62.33	59.00	62.01	62.01	-0.88%	2,604,992
Jul 11, 2025	58.84	63.26	58.69	62.56	62.56	4.97%	3,153,754
Jul 10, 2025	58.35	61.88	58.27	59.60	59.36	2.11%	3,442,768
Jul 9, 2025	55.98	58.48	55.75	58.37	58.14	4.77%	2,161,576
Jul 8, 2025	54.33	55.85	53.06	55.71	55.49	2.75%	3,140,427
Jul 7, 2025	51.03	54.34	50.80	54.22	54.00	5.04%	2,953,786
Jul 3, 2025	49.46	51.94	49.20	51.62	51.42	5.33%	1,895,757
Jul 2, 2025	49.85	49.96	48.46	49.01	48.82	-0.93%	1,946,415
Jul 1, 2025	46.40	50.75	46.10	49.47	49.27	6.41%	3,685,645
Jun 30, 2025	47.27	47.27	44.81	46.49	46.31	-0.02%	2,788,916
Jun 27, 2025	46.71	47.46	45.85	46.50	46.32	0.48%	11,269,125
Jun 26, 2025	46.72	47.07	45.05	46.28	46.10	-0.86%	2,570,927
Jun 25, 2025	48.31	48.31	46.21	46.68	46.49	-3.27%	2,634,144
Jun 24, 2025	49.91	50.00	46.73	48.26	48.07	-7.07%	6,014,654
Jun 23, 2025	49.35	52.03	48.86	51.93	51.72	5.08%	2,288,937
Jun 20, 2025	48.79	49.53	48.43	49.42	49.22	1.79%	1,827,711
Jun 18, 2025	48.34	49.47	48.23	48.55	48.36	0.66%	1,842,960
Jun 17, 2025	48.23	48.78	47.80	48.23	48.04	-0.47%	1,583,164
Jun 16, 2025	49.00	49.32	48.03	48.46	48.27	-0.02%	2,102,396
Jun 13, 2025	50.06	51.00	47.95	48.47	48.28	-4.61%	2,127,513
Jun 12, 2025	51.02	51.74	50.49	50.81	50.61	-1.38%	1,829,408
Jun 11, 2025	53.31	53.60	51.43	51.52	51.32	-3.25%	1,763,754
Jun 10, 2025	52.84	53.30	51.45	53.25	53.04	2.21%	2,193,764
Jun 9, 2025	52.90	53.32	51.40	52.10	51.89	-0.76%	2,132,305
Jun 6, 2025	52.84	52.94	52.01	52.50	52.29	0.34%	1,522,210
Jun 5, 2025	51.79	52.68	51.51	52.32	52.11	1.24%	2,020,001
Jun 4, 2025	51.91	52.20	50.86	51.68	51.47	-0.56%	1,984,238
Jun 3, 2025	51.01	52.54	49.80	51.97	51.76	4.50%	2,948,103
Jun 2, 2025	47.90	49.97	47.07	49.73	49.53	3.76%	2,328,585
May 30, 2025	48.05	48.85	47.53	47.93	47.74	-0.89%	2,652,963
May 29, 2025	52.86	53.13	47.01	48.36	48.17	-8.25%	5,027,866
May 28, 2025	50.00	52.90	49.60	52.71	52.50	6.27%	6,733,509
May 27, 2025	49.75	49.94	47.95	49.60	49.40	1.91%	5,349,919
May 23, 2025	49.49	49.51	46.30	48.67	48.48	-1.02%	9,532,813
May 22, 2025	43.07	50.04	41.62	49.17	48.97	57.04%	27,398,060
May 21, 2025	33.28	33.48	31.28	31.31	31.19	-8.34%	4,740,938