Advance Auto Parts, Inc. (AAP)

Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.06	51.34	48.80	51.09	51.09	1.51%	1,488,160
Mar 6, 2026	50.90	52.22	49.90	50.33	50.33	-1.81%	1,865,566
Mar 5, 2026	51.32	51.99	50.23	51.26	51.26	0.10%	1,528,045
Mar 4, 2026	51.96	52.73	51.07	51.21	51.21	-1.35%	1,120,410
Mar 3, 2026	51.89	52.42	49.74	51.91	51.91	-2.55%	1,543,679
Mar 2, 2026	52.30	53.29	51.18	53.27	53.27	0.19%	1,394,599
Feb 27, 2026	51.86	53.24	51.17	53.17	53.17	2.25%	1,769,700
Feb 26, 2026	50.46	52.57	49.89	52.00	52.00	3.09%	1,812,261
Feb 25, 2026	53.11	53.29	50.19	50.44	50.44	-6.21%	2,705,683
Feb 24, 2026	54.42	55.67	53.40	53.78	53.78	-2.87%	1,870,645
Feb 23, 2026	55.04	56.20	54.24	55.37	55.37	-0.89%	1,618,567
Feb 20, 2026	55.70	57.32	52.97	55.87	55.87	-0.20%	2,842,773
Feb 19, 2026	56.31	56.41	54.55	55.98	55.98	0.09%	1,739,979
Feb 18, 2026	56.55	56.85	55.18	55.93	55.93	-1.43%	1,937,284
Feb 17, 2026	58.38	59.95	55.93	56.74	56.74	-3.59%	2,049,103
Feb 13, 2026	63.00	65.20	56.28	58.85	58.85	1.08%	5,147,015
Feb 12, 2026	59.71	61.79	55.78	58.22	58.22	-2.36%	3,158,663
Feb 11, 2026	57.99	59.86	57.38	59.63	59.63	5.35%	2,140,487
Feb 10, 2026	56.01	57.23	55.40	56.60	56.60	2.35%	1,621,644
Feb 9, 2026	55.40	55.97	53.88	55.30	55.30	-	1,806,116
Feb 6, 2026	52.25	55.44	52.00	55.30	55.30	4.48%	1,955,195
Feb 5, 2026	54.03	54.47	51.73	52.93	52.93	-2.92%	1,973,472
Feb 4, 2026	51.00	54.88	50.71	54.52	54.52	7.53%	3,134,498
Feb 3, 2026	48.22	51.26	48.22	50.70	50.70	4.09%	1,976,178
Feb 2, 2026	48.46	49.94	47.85	48.71	48.71	1.46%	2,023,552
Jan 30, 2026	47.81	48.91	47.00	48.01	48.01	-0.23%	2,037,686
Jan 29, 2026	50.00	50.98	47.61	48.12	48.12	-2.96%	1,502,129
Jan 28, 2026	50.00	50.46	48.32	49.59	49.59	0.51%	1,495,497
Jan 27, 2026	47.95	49.68	46.31	49.34	49.34	3.79%	1,923,174
Jan 26, 2026	47.34	49.37	47.03	47.54	47.54	1.65%	2,429,371
Jan 23, 2026	46.29	46.83	45.61	46.77	46.77	2.14%	1,846,282
Jan 22, 2026	45.86	47.23	45.10	45.79	45.79	0.57%	2,350,470
Jan 21, 2026	42.34	45.56	42.34	45.53	45.53	10.22%	3,283,751
Jan 20, 2026	42.05	43.04	39.92	41.31	41.31	-4.38%	1,910,537
Jan 16, 2026	42.58	43.29	41.71	43.20	43.20	1.12%	1,262,564
Jan 15, 2026	42.30	43.35	41.40	42.72	42.72	-0.37%	1,801,572
Jan 14, 2026	42.40	42.91	41.52	42.88	42.88	1.20%	1,242,850
Jan 13, 2026	42.75	43.53	42.22	42.37	42.37	-1.44%	1,659,122
Jan 12, 2026	43.66	44.32	42.70	42.99	42.99	-1.94%	1,972,700
Jan 9, 2026	42.51	43.86	41.60	43.84	43.84	3.45%	1,606,906
Jan 8, 2026	40.79	43.01	40.48	42.38	42.13	2.81%	1,858,709
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

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.