Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.84	52.36	51.26	51.57	51.57	-0.54%	1,375,462
Mar 26, 2026	52.04	52.97	51.25	51.85	51.85	-1.67%	1,181,076
Mar 25, 2026	51.41	52.79	50.66	52.73	52.73	3.60%	900,772
Mar 24, 2026	50.00	51.26	49.23	50.90	50.90	0.32%	995,251
Mar 23, 2026	49.47	51.33	48.93	50.74	50.74	7.87%	1,781,293
Mar 20, 2026	48.10	48.97	46.54	47.04	47.04	-2.69%	2,395,218
Mar 19, 2026	48.28	48.87	46.86	48.34	48.34	-2.07%	2,302,828
Mar 18, 2026	51.00	51.25	49.25	49.36	49.36	-4.93%	1,641,825
Mar 17, 2026	53.76	54.45	51.65	51.92	51.92	-2.39%	1,582,040
Mar 16, 2026	51.18	53.78	51.15	53.19	53.19	2.82%	1,704,987
Mar 13, 2026	52.97	53.44	50.97	51.73	51.73	-1.77%	2,175,266
Mar 12, 2026	52.78	54.56	52.58	52.66	52.66	-1.26%	1,668,662
Mar 11, 2026	51.68	53.58	51.16	53.33	53.33	4.43%	1,532,241
Mar 10, 2026	50.76	51.76	49.94	51.07	51.07	-0.04%	1,019,862
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