Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	54.61	54.61	54.04	54.04	-	-3.76%	61,416
May 8, 2026	57.55	57.55	55.04	56.15	56.15	-1.89%	2,094,796
May 7, 2026	57.95	58.68	55.75	57.23	57.23	-1.45%	1,302,184
May 6, 2026	57.81	59.00	56.90	58.07	58.07	2.06%	972,629
May 5, 2026	57.54	58.45	56.51	56.90	56.90	-0.84%	1,086,845
May 4, 2026	58.05	59.94	57.06	57.38	57.38	-2.63%	1,424,127
May 1, 2026	60.00	60.05	58.46	58.93	58.93	-0.97%	896,444
Apr 30, 2026	57.53	60.01	57.27	59.51	59.51	6.73%	1,809,649
Apr 29, 2026	56.07	56.82	55.33	55.76	55.76	-1.48%	1,161,032
Apr 28, 2026	58.16	59.00	56.04	56.60	56.60	-2.19%	898,308
Apr 27, 2026	57.63	59.02	57.00	57.87	57.87	-0.53%	1,110,666
Apr 24, 2026	57.38	58.35	56.04	58.18	58.18	0.03%	1,021,230
Apr 23, 2026	59.87	60.43	57.53	58.16	58.16	-2.43%	978,846
Apr 22, 2026	59.00	60.94	58.67	59.61	59.61	1.50%	1,260,096
Apr 21, 2026	57.25	58.77	56.89	58.73	58.73	2.55%	1,689,028
Apr 20, 2026	57.57	57.79	56.41	57.27	57.27	-0.38%	1,222,418
Apr 17, 2026	57.65	58.54	56.75	57.49	57.49	1.46%	1,439,489
Apr 16, 2026	56.55	57.59	56.00	56.66	56.66	-0.39%	1,287,768
Apr 15, 2026	55.65	57.00	54.80	56.88	56.88	1.55%	1,158,013
Apr 14, 2026	56.03	56.60	55.50	56.01	56.01	-0.62%	1,251,881
Apr 13, 2026	55.30	56.37	54.49	56.36	56.36	3.24%	1,591,405
Apr 10, 2026	57.38	57.91	54.09	54.59	54.59	-3.43%	2,022,988
Apr 9, 2026	53.68	57.38	53.68	56.53	56.28	3.72%	1,423,447
Apr 8, 2026	53.98	55.37	53.55	54.50	54.26	3.47%	1,662,186
Apr 7, 2026	52.45	52.97	52.00	52.67	52.44	-0.62%	799,540
Apr 6, 2026	51.15	53.26	50.97	53.00	52.77	2.26%	856,443
Apr 2, 2026	53.80	54.37	51.17	51.83	51.60	-4.72%	1,272,885
Apr 1, 2026	53.30	54.49	53.00	54.40	54.16	3.13%	1,108,611
Mar 31, 2026	51.43	53.52	51.43	52.75	52.52	3.11%	1,299,935
Mar 30, 2026	51.98	52.20	50.43	51.16	50.93	-0.80%	1,373,949
Mar 27, 2026	51.84	52.36	51.26	51.57	51.34	-0.54%	1,380,010
Mar 26, 2026	52.04	52.97	51.25	51.85	51.62	-1.67%	1,182,131
Mar 25, 2026	51.41	52.79	50.66	52.73	52.50	3.60%	900,863
Mar 24, 2026	50.00	51.26	49.23	50.90	50.67	0.32%	995,513
Mar 23, 2026	49.47	51.33	48.93	50.74	50.52	7.87%	1,783,378
Mar 20, 2026	48.10	48.97	46.54	47.04	46.83	-2.69%	2,438,897
Mar 19, 2026	48.28	48.87	46.86	48.34	48.13	-2.07%	2,317,425
Mar 18, 2026	51.00	51.25	49.25	49.36	49.14	-4.93%	1,643,610
Mar 17, 2026	53.76	54.45	51.65	51.92	51.69	-2.39%	1,582,642
Mar 16, 2026	51.18	53.78	51.15	53.19	52.95	2.82%	1,705,303
Mar 13, 2026	52.97	53.44	50.97	51.73	51.50	-1.77%	2,176,027
Mar 12, 2026	52.78	54.56	52.58	52.66	52.43	-1.26%	1,668,764
Mar 11, 2026	51.68	53.58	51.16	53.33	53.09	4.43%	1,532,632
Mar 10, 2026	50.76	51.76	49.94	51.07	50.84	-0.04%	1,020,151
Mar 9, 2026	50.06	51.34	48.80	51.09	50.86	1.51%	1,488,617
Mar 6, 2026	50.90	52.22	49.90	50.33	50.11	-1.81%	1,865,574
Mar 5, 2026	51.32	51.99	50.23	51.26	51.03	0.10%	1,528,299
Mar 4, 2026	51.96	52.73	51.07	51.21	50.98	-1.35%	1,120,500
Mar 3, 2026	51.89	52.42	49.74	51.91	51.68	-2.55%	1,544,513
Mar 2, 2026	52.30	53.29	51.18	53.27	53.03	0.19%	1,441,636