Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	51.00	52.29	50.89	51.49	51.49	0.84%	1,298,988
Nov 25, 2025	51.25	53.22	51.01	51.06	51.06	0.26%	1,486,777
Nov 24, 2025	50.90	52.41	50.47	50.93	50.93	-1.49%	1,196,602
Nov 21, 2025	48.92	52.27	48.66	51.70	51.70	6.88%	1,522,427
Nov 20, 2025	50.38	51.14	48.09	48.37	48.37	-3.34%	1,229,379
Nov 19, 2025	49.94	50.50	48.59	50.04	50.04	0.56%	933,724
Nov 18, 2025	48.33	50.42	48.08	49.76	49.76	1.70%	821,047
Nov 17, 2025	49.39	49.86	48.11	48.93	48.93	-2.20%	926,887
Nov 14, 2025	49.51	50.20	49.07	50.03	50.03	-0.38%	1,333,749
Nov 13, 2025	51.26	52.00	50.01	50.22	50.22	-1.57%	1,300,122
Nov 12, 2025	51.31	52.17	50.34	51.02	51.02	-0.08%	1,940,346
Nov 11, 2025	47.70	51.14	47.11	51.06	51.06	7.38%	1,841,811
Nov 10, 2025	48.28	48.57	46.11	47.55	47.55	-2.30%	1,451,877
Nov 7, 2025	47.47	49.00	46.51	48.67	48.67	2.53%	1,081,175
Nov 6, 2025	48.50	49.39	47.03	47.47	47.47	-2.45%	1,196,794
Nov 5, 2025	48.30	50.11	48.17	48.66	48.66	1.19%	1,349,673
Nov 4, 2025	46.90	48.92	46.39	48.09	48.09	1.43%	2,016,667
Nov 3, 2025	47.34	48.38	46.02	47.41	47.41	0.59%	2,771,118
Oct 31, 2025	50.00	51.01	45.50	47.13	47.13	-7.04%	3,986,674
Oct 30, 2025	59.41	60.94	50.44	50.70	50.70	-8.04%	5,852,261
Oct 29, 2025	56.83	57.22	54.36	55.13	55.13	-3.28%	2,289,744
Oct 28, 2025	56.07	57.73	55.66	57.00	57.00	1.21%	1,167,804
Oct 27, 2025	55.90	56.35	54.75	56.32	56.32	3.23%	1,148,501
Oct 24, 2025	55.72	56.09	54.34	54.56	54.56	-0.80%	1,102,297
Oct 23, 2025	56.09	56.33	52.81	55.00	55.00	-1.98%	2,216,209
Oct 22, 2025	54.58	56.30	54.39	56.11	56.11	1.39%	1,105,963
Oct 21, 2025	52.96	55.86	52.25	55.34	55.34	4.61%	1,313,638
Oct 20, 2025	52.78	53.52	52.15	52.90	52.90	-1.53%	1,324,100
Oct 17, 2025	53.53	54.19	52.91	53.72	53.72	0.28%	1,257,682
Oct 16, 2025	53.91	54.52	53.16	53.57	53.57	-0.06%	1,498,711
Oct 15, 2025	54.88	57.06	53.39	53.60	53.60	-2.40%	1,235,887
Oct 14, 2025	53.69	55.14	52.88	54.92	54.92	1.61%	1,414,849
Oct 13, 2025	49.65	54.26	49.50	54.05	54.05	9.24%	2,579,183
Oct 10, 2025	50.43	50.56	49.13	49.48	49.48	-1.67%	2,082,599
Oct 9, 2025	51.99	52.43	50.17	50.32	50.07	-4.32%	2,805,949
Oct 8, 2025	57.32	57.32	52.00	52.59	52.33	-7.48%	3,090,498
Oct 7, 2025	58.29	58.53	56.74	56.84	56.56	-2.52%	1,630,136
Oct 6, 2025	61.38	61.48	57.82	58.31	58.02	-4.94%	1,584,578
Oct 3, 2025	62.24	62.85	61.32	61.34	61.04	-1.29%	1,113,479
Oct 2, 2025	61.65	62.64	61.17	62.14	61.83	0.39%	1,077,611
Oct 1, 2025	61.43	62.04	60.57	61.90	61.59	0.81%	1,226,747
Sep 30, 2025	62.76	62.76	60.82	61.40	61.09	-2.46%	1,833,287
Sep 29, 2025	61.55	63.53	60.51	62.95	62.64	3.20%	2,452,207
Sep 26, 2025	59.59	61.35	59.33	61.00	60.70	1.96%	1,126,515
Sep 25, 2025	60.15	60.46	59.29	59.83	59.53	-2.00%	1,074,489
Sep 24, 2025	59.89	61.38	59.15	61.05	60.75	1.56%	1,417,013
Sep 23, 2025	60.14	61.25	58.53	60.11	59.81	-0.08%	1,774,535
Sep 22, 2025	58.88	61.24	58.83	60.16	59.86	2.49%	2,228,244
Sep 19, 2025	59.99	60.26	57.66	58.70	58.41	-2.36%	2,549,302
Sep 18, 2025	61.99	63.05	60.03	60.12	59.82	-4.08%	2,160,360