Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
43.44
-0.90 (-2.03%)
At close: Feb 21, 2025, 4:00 PM
43.50
+0.06 (0.14%)
After-hours: Feb 21, 2025, 7:18 PM EST
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 44.65 | 44.80 | 43.42 | 44.34 | 44.34 | 0.05% | 1,948,492 |
| Feb 19, 2025 | 44.23 | 45.14 | 44.04 | 44.32 | 44.32 | -0.56% | 1,928,015 |
| Feb 18, 2025 | 47.77 | 47.80 | 44.57 | 44.57 | 44.57 | -6.89% | 3,288,279 |
| Feb 14, 2025 | 49.00 | 49.02 | 47.49 | 47.87 | 47.87 | -1.48% | 1,176,417 |
| Feb 13, 2025 | 48.64 | 49.37 | 47.61 | 48.59 | 48.59 | 2.32% | 2,214,213 |
| Feb 12, 2025 | 45.98 | 47.52 | 45.63 | 47.49 | 47.49 | 1.04% | 1,665,089 |
| Feb 11, 2025 | 45.06 | 47.04 | 44.50 | 47.00 | 47.00 | 3.89% | 1,800,293 |
| Feb 10, 2025 | 46.06 | 46.74 | 45.18 | 45.24 | 45.24 | -1.55% | 1,912,023 |
| Feb 7, 2025 | 48.66 | 48.86 | 45.90 | 45.95 | 45.95 | -5.99% | 1,926,790 |
| Feb 6, 2025 | 49.73 | 50.42 | 48.73 | 48.88 | 48.88 | -0.24% | 1,374,082 |
| Feb 5, 2025 | 49.58 | 50.40 | 48.73 | 49.00 | 49.00 | -1.15% | 1,046,156 |
| Feb 4, 2025 | 48.56 | 49.96 | 48.53 | 49.57 | 49.57 | 2.84% | 1,398,269 |
| Feb 3, 2025 | 47.14 | 48.78 | 46.22 | 48.20 | 48.20 | -0.62% | 1,428,668 |
| Jan 31, 2025 | 49.55 | 49.89 | 48.02 | 48.50 | 48.50 | -2.59% | 1,543,878 |
| Jan 30, 2025 | 49.24 | 50.59 | 49.09 | 49.79 | 49.79 | 2.15% | 1,919,395 |
| Jan 29, 2025 | 48.80 | 49.27 | 48.21 | 48.74 | 48.74 | -0.04% | 1,209,092 |
| Jan 28, 2025 | 49.21 | 49.50 | 48.01 | 48.76 | 48.76 | -0.93% | 1,124,164 |
| Jan 27, 2025 | 48.35 | 49.38 | 47.99 | 49.22 | 49.22 | 1.61% | 1,782,425 |
| Jan 24, 2025 | 47.36 | 48.58 | 47.03 | 48.44 | 48.44 | 2.26% | 1,326,840 |
| Jan 23, 2025 | 46.48 | 48.17 | 46.29 | 47.37 | 47.37 | 1.91% | 1,693,500 |
| Jan 22, 2025 | 46.11 | 47.19 | 45.73 | 46.48 | 46.48 | 0.65% | 1,404,391 |
| Jan 21, 2025 | 45.97 | 46.84 | 45.51 | 46.18 | 46.18 | 0.59% | 1,684,851 |
| Jan 17, 2025 | 46.16 | 47.19 | 45.89 | 45.91 | 45.91 | 0.39% | 1,338,412 |
| Jan 16, 2025 | 44.20 | 45.98 | 43.71 | 45.73 | 45.73 | 3.07% | 1,108,593 |
| Jan 15, 2025 | 46.10 | 46.47 | 44.36 | 44.37 | 44.37 | -0.72% | 1,097,773 |
| Jan 14, 2025 | 45.10 | 45.53 | 43.78 | 44.69 | 44.69 | -0.36% | 1,539,688 |
| Jan 13, 2025 | 45.83 | 46.22 | 44.42 | 44.85 | 44.85 | -2.92% | 2,820,542 |
| Jan 10, 2025 | 45.25 | 46.76 | 44.36 | 46.20 | 46.20 | 1.47% | 1,787,261 |
| Jan 8, 2025 | 45.60 | 46.24 | 44.66 | 45.53 | 45.29 | -1.00% | 1,549,322 |
| Jan 7, 2025 | 47.95 | 48.10 | 45.64 | 45.99 | 45.74 | -3.75% | 2,116,713 |
| Jan 6, 2025 | 46.78 | 49.52 | 46.61 | 47.78 | 47.52 | 3.11% | 2,766,806 |
| Jan 3, 2025 | 48.19 | 48.67 | 45.50 | 46.34 | 46.09 | -3.74% | 1,700,729 |
| Jan 2, 2025 | 47.36 | 48.15 | 46.66 | 48.14 | 47.88 | 1.80% | 1,856,379 |
| Dec 31, 2024 | 46.10 | 47.69 | 46.06 | 47.29 | 47.04 | 2.69% | 2,603,366 |
| Dec 30, 2024 | 43.77 | 46.62 | 43.36 | 46.05 | 45.80 | 4.52% | 2,896,507 |
| Dec 27, 2024 | 44.00 | 45.03 | 43.80 | 44.06 | 43.82 | -0.41% | 1,137,597 |
| Dec 26, 2024 | 43.37 | 45.30 | 43.33 | 44.24 | 44.00 | 1.17% | 1,349,852 |
| Dec 24, 2024 | 43.77 | 43.98 | 42.87 | 43.73 | 43.50 | -0.05% | 527,652 |
| Dec 23, 2024 | 43.04 | 43.86 | 42.60 | 43.75 | 43.52 | 0.53% | 1,297,644 |
| Dec 20, 2024 | 41.67 | 43.84 | 41.45 | 43.52 | 43.29 | 3.72% | 2,654,317 |
| Dec 19, 2024 | 43.45 | 44.16 | 41.17 | 41.96 | 41.73 | -2.35% | 2,151,846 |
| Dec 18, 2024 | 44.60 | 45.32 | 42.93 | 42.97 | 42.74 | -3.35% | 1,765,811 |
| Dec 17, 2024 | 43.53 | 44.59 | 43.23 | 44.46 | 44.22 | 1.09% | 1,455,432 |
| Dec 16, 2024 | 43.56 | 45.77 | 43.40 | 43.98 | 43.74 | 0.27% | 1,633,169 |
| Dec 13, 2024 | 43.74 | 44.15 | 42.91 | 43.86 | 43.62 | -0.41% | 1,420,341 |
| Dec 12, 2024 | 45.33 | 45.64 | 42.92 | 44.04 | 43.80 | -3.29% | 1,974,406 |
| Dec 11, 2024 | 47.07 | 47.48 | 45.22 | 45.54 | 45.30 | -3.23% | 1,450,084 |
| Dec 10, 2024 | 47.31 | 47.65 | 45.91 | 47.06 | 46.81 | -0.80% | 2,035,143 |
| Dec 9, 2024 | 45.45 | 48.95 | 45.27 | 47.44 | 47.19 | 5.49% | 4,055,257 |
| Dec 6, 2024 | 44.02 | 45.24 | 43.95 | 44.97 | 44.73 | 3.12% | 2,222,209 |
| Dec 5, 2024 | 44.23 | 44.75 | 43.56 | 43.61 | 43.38 | -0.91% | 2,315,699 |
| Dec 4, 2024 | 42.38 | 44.86 | 42.22 | 44.01 | 43.77 | 3.21% | 2,149,361 |
| Dec 3, 2024 | 42.45 | 42.86 | 41.53 | 42.64 | 42.41 | 0.09% | 1,735,698 |
| Dec 2, 2024 | 41.98 | 43.28 | 41.41 | 42.60 | 42.37 | 3.02% | 2,769,392 |
| Nov 29, 2024 | 44.03 | 44.06 | 41.01 | 41.35 | 41.13 | -6.95% | 2,818,168 |
| Nov 27, 2024 | 44.10 | 44.88 | 43.31 | 44.44 | 44.20 | 1.37% | 2,051,408 |
| Nov 26, 2024 | 42.29 | 43.93 | 42.22 | 43.84 | 43.60 | 0.97% | 2,282,961 |
| Nov 25, 2024 | 41.76 | 43.74 | 41.40 | 43.42 | 43.19 | 6.45% | 3,308,897 |
| Nov 22, 2024 | 38.70 | 40.88 | 38.68 | 40.79 | 40.57 | 5.43% | 2,577,487 |
| Nov 21, 2024 | 38.63 | 38.98 | 38.19 | 38.69 | 38.48 | 0.16% | 2,346,330 |
| Nov 20, 2024 | 38.89 | 39.55 | 37.96 | 38.63 | 38.42 | 0.34% | 2,440,804 |
| Nov 19, 2024 | 39.34 | 39.62 | 38.11 | 38.50 | 38.29 | -3.97% | 2,510,398 |
| Nov 18, 2024 | 37.56 | 40.19 | 37.55 | 40.09 | 39.87 | 6.37% | 3,316,628 |
| Nov 15, 2024 | 40.27 | 41.12 | 37.41 | 37.69 | 37.49 | -8.52% | 5,899,565 |
| Nov 14, 2024 | 43.49 | 45.45 | 41.09 | 41.20 | 40.98 | 0.64% | 8,456,464 |
| Nov 13, 2024 | 40.29 | 41.46 | 40.07 | 40.94 | 40.72 | 2.58% | 3,291,888 |
| Nov 12, 2024 | 40.00 | 40.55 | 39.54 | 39.91 | 39.70 | -1.55% | 2,169,947 |
| Nov 11, 2024 | 38.01 | 40.60 | 38.01 | 40.54 | 40.32 | 6.97% | 2,892,778 |
| Nov 8, 2024 | 38.57 | 38.74 | 37.31 | 37.90 | 37.70 | -2.77% | 2,834,526 |
| Nov 7, 2024 | 39.00 | 39.27 | 38.53 | 38.98 | 38.77 | 0.36% | 1,664,048 |
| Nov 6, 2024 | 38.78 | 39.33 | 37.88 | 38.84 | 38.63 | 1.78% | 1,971,228 |
| Nov 5, 2024 | 37.25 | 38.41 | 37.25 | 38.16 | 37.96 | 1.90% | 1,746,794 |
| Nov 4, 2024 | 36.35 | 38.94 | 36.32 | 37.45 | 37.25 | 3.31% | 3,402,987 |
| Nov 1, 2024 | 35.80 | 36.41 | 35.61 | 36.25 | 36.06 | 1.57% | 2,628,759 |
| Oct 31, 2024 | 36.00 | 36.15 | 35.59 | 35.69 | 35.50 | -0.72% | 2,378,861 |
| Oct 30, 2024 | 36.08 | 37.11 | 35.77 | 35.95 | 35.76 | 0.28% | 2,763,338 |
| Oct 29, 2024 | 36.83 | 37.09 | 35.83 | 35.85 | 35.66 | -3.34% | 3,071,400 |
| Oct 28, 2024 | 36.86 | 37.82 | 36.75 | 37.09 | 36.89 | 0.95% | 2,728,235 |
| Oct 25, 2024 | 37.46 | 37.56 | 36.67 | 36.74 | 36.54 | -1.45% | 1,906,132 |
| Oct 24, 2024 | 37.64 | 38.15 | 36.90 | 37.28 | 37.08 | -1.51% | 2,268,818 |
| Oct 23, 2024 | 38.74 | 38.85 | 37.05 | 37.85 | 37.65 | -2.32% | 2,708,135 |
| Oct 22, 2024 | 40.38 | 40.51 | 38.74 | 38.75 | 38.54 | -5.44% | 2,963,334 |
| Oct 21, 2024 | 39.83 | 41.16 | 39.70 | 40.98 | 40.76 | 2.91% | 2,578,326 |
| Oct 18, 2024 | 39.81 | 40.46 | 39.57 | 39.82 | 39.61 | 1.12% | 1,308,246 |
| Oct 17, 2024 | 38.39 | 39.48 | 38.24 | 39.38 | 39.17 | 1.97% | 2,167,786 |
| Oct 16, 2024 | 39.93 | 39.93 | 38.58 | 38.62 | 38.41 | -2.15% | 2,687,087 |
| Oct 15, 2024 | 40.40 | 41.42 | 39.30 | 39.47 | 39.26 | - | 4,160,194 |
| Oct 14, 2024 | 37.55 | 39.50 | 37.40 | 39.47 | 39.26 | 5.17% | 2,882,026 |
| Oct 11, 2024 | 37.10 | 37.83 | 37.04 | 37.53 | 37.33 | 0.35% | 1,772,421 |
| Oct 10, 2024 | 38.26 | 38.36 | 37.25 | 37.40 | 36.95 | -2.71% | 2,051,597 |
| Oct 9, 2024 | 39.02 | 39.45 | 38.01 | 38.44 | 37.98 | -1.06% | 3,436,980 |
| Oct 8, 2024 | 38.70 | 39.23 | 38.30 | 38.85 | 38.39 | -0.61% | 1,833,896 |
| Oct 7, 2024 | 38.88 | 39.92 | 38.49 | 39.09 | 38.62 | 1.03% | 2,871,039 |
| Oct 4, 2024 | 39.40 | 39.85 | 37.05 | 38.69 | 38.23 | -0.51% | 5,148,909 |
| Oct 3, 2024 | 36.90 | 39.24 | 36.40 | 38.89 | 38.43 | 4.63% | 4,860,424 |
| Oct 2, 2024 | 37.81 | 38.32 | 37.08 | 37.17 | 36.73 | -1.61% | 2,506,834 |
| Oct 1, 2024 | 38.50 | 38.73 | 37.52 | 37.78 | 37.33 | -3.10% | 3,043,072 |
| Sep 30, 2024 | 41.00 | 41.18 | 38.89 | 38.99 | 38.52 | -5.78% | 3,226,381 |
| Sep 27, 2024 | 40.83 | 42.49 | 40.83 | 41.38 | 40.89 | 2.86% | 2,784,215 |
| Sep 26, 2024 | 39.89 | 40.90 | 39.88 | 40.23 | 39.75 | 1.59% | 2,935,066 |