Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
38.95
-1.42 (-3.52%)
At close: Mar 28, 2025, 4:00 PM
38.85
-0.10 (-0.26%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.00 | 40.47 | 38.39 | 38.95 | 38.95 | -3.52% | 2,757,526 |
| Mar 27, 2025 | 37.93 | 41.67 | 37.75 | 40.37 | 40.37 | 6.74% | 4,834,540 |
| Mar 26, 2025 | 37.61 | 38.27 | 37.03 | 37.82 | 37.82 | 0.75% | 1,517,336 |
| Mar 25, 2025 | 38.65 | 38.65 | 37.38 | 37.54 | 37.54 | -2.72% | 1,291,515 |
| Mar 24, 2025 | 37.66 | 38.81 | 37.63 | 38.59 | 38.59 | 3.02% | 1,705,633 |
| Mar 21, 2025 | 37.33 | 37.98 | 37.10 | 37.46 | 37.46 | -0.48% | 1,935,751 |
| Mar 20, 2025 | 36.64 | 38.37 | 36.31 | 37.64 | 37.64 | 1.95% | 1,688,742 |
| Mar 19, 2025 | 37.94 | 38.38 | 36.75 | 36.92 | 36.92 | -2.12% | 1,774,023 |
| Mar 18, 2025 | 37.64 | 38.25 | 37.04 | 37.72 | 37.72 | -0.32% | 1,538,865 |
| Mar 17, 2025 | 37.48 | 38.33 | 37.00 | 37.84 | 37.84 | 0.67% | 1,807,910 |
| Mar 14, 2025 | 38.38 | 38.73 | 37.17 | 37.59 | 37.59 | -1.44% | 1,930,922 |
| Mar 13, 2025 | 37.61 | 38.55 | 37.16 | 38.14 | 38.14 | 1.49% | 2,381,152 |
| Mar 12, 2025 | 36.68 | 37.74 | 35.64 | 37.58 | 37.58 | 2.90% | 2,524,055 |
| Mar 11, 2025 | 37.38 | 38.20 | 36.35 | 36.52 | 36.52 | -0.16% | 3,102,226 |
| Mar 10, 2025 | 35.31 | 37.77 | 35.25 | 36.58 | 36.58 | 3.42% | 4,300,287 |
| Mar 7, 2025 | 33.50 | 35.60 | 33.08 | 35.37 | 35.37 | 5.17% | 3,486,743 |
| Mar 6, 2025 | 34.06 | 35.21 | 33.52 | 33.63 | 33.63 | -2.10% | 3,206,451 |
| Mar 5, 2025 | 34.50 | 35.18 | 33.94 | 34.35 | 34.35 | -0.67% | 3,876,701 |
| Mar 4, 2025 | 34.75 | 35.81 | 34.57 | 34.58 | 34.58 | -2.34% | 3,023,644 |
| Mar 3, 2025 | 37.11 | 37.22 | 35.02 | 35.41 | 35.41 | -4.04% | 3,369,304 |
| Feb 28, 2025 | 37.00 | 38.08 | 36.17 | 36.90 | 36.90 | -0.16% | 3,386,687 |
| Feb 27, 2025 | 37.76 | 38.69 | 36.43 | 36.96 | 36.96 | -1.96% | 4,857,594 |
| Feb 26, 2025 | 43.50 | 44.01 | 37.05 | 37.70 | 37.70 | -17.83% | 8,843,305 |
| Feb 25, 2025 | 43.14 | 46.07 | 42.80 | 45.88 | 45.88 | 7.17% | 4,189,707 |
| Feb 24, 2025 | 43.44 | 44.41 | 42.56 | 42.81 | 42.81 | -1.45% | 2,826,377 |
| Feb 21, 2025 | 45.04 | 45.27 | 42.70 | 43.44 | 43.44 | -2.03% | 2,499,666 |
| 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 |