Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
57.79
+2.19 (3.94%)
At close: Aug 22, 2025, 4:00 PM
57.79
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 56.19 | 58.47 | 55.57 | 57.79 | 57.79 | 3.94% | 1,313,337 |
| Aug 21, 2025 | 55.56 | 56.34 | 54.23 | 55.60 | 55.60 | -1.70% | 1,195,687 |
| Aug 20, 2025 | 56.27 | 57.18 | 55.77 | 56.56 | 56.56 | 0.43% | 1,249,512 |
| Aug 19, 2025 | 56.58 | 57.48 | 55.85 | 56.32 | 56.32 | -0.49% | 1,430,553 |
| Aug 18, 2025 | 57.11 | 57.47 | 56.09 | 56.60 | 56.60 | -0.42% | 1,749,145 |
| Aug 15, 2025 | 56.85 | 59.21 | 56.34 | 56.84 | 56.84 | -0.02% | 3,391,309 |
| Aug 14, 2025 | 54.00 | 57.64 | 51.96 | 56.85 | 56.85 | -8.02% | 7,326,368 |
| Aug 13, 2025 | 59.10 | 62.36 | 58.92 | 61.81 | 61.81 | 4.57% | 2,542,949 |
| Aug 12, 2025 | 59.69 | 60.89 | 58.82 | 59.11 | 59.11 | -0.42% | 1,446,609 |
| Aug 11, 2025 | 60.00 | 60.50 | 58.46 | 59.36 | 59.36 | 0.47% | 1,599,808 |
| Aug 8, 2025 | 58.43 | 59.10 | 57.47 | 59.08 | 59.08 | 1.27% | 1,133,185 |
| Aug 7, 2025 | 60.61 | 61.40 | 57.91 | 58.34 | 58.34 | -3.46% | 2,155,826 |
| Aug 6, 2025 | 57.09 | 61.19 | 56.53 | 60.43 | 60.43 | 5.85% | 3,074,991 |
| Aug 5, 2025 | 53.64 | 57.53 | 53.58 | 57.09 | 57.09 | 6.65% | 2,844,576 |
| Aug 4, 2025 | 53.49 | 54.04 | 52.83 | 53.53 | 53.53 | 1.56% | 1,511,341 |
| Aug 1, 2025 | 53.00 | 53.56 | 51.84 | 52.71 | 52.71 | -0.68% | 1,908,567 |
| 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 |