Advance Auto Parts, Inc. (AAP)

Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.05	61.00	58.94	60.24	60.24	0.63%	2,006,674
May 28, 2026	58.33	59.90	57.92	59.86	59.86	2.75%	2,459,847
May 27, 2026	55.67	58.28	55.57	58.26	58.26	5.68%	2,824,996
May 26, 2026	56.34	57.31	54.03	55.13	55.13	-4.87%	3,416,231
May 22, 2026	58.01	59.13	55.52	57.95	57.95	-1.14%	3,463,415
May 21, 2026	57.59	62.19	55.04	58.62	58.62	14.40%	8,640,373
May 20, 2026	49.01	52.18	48.20	51.24	51.24	3.45%	3,113,641
May 19, 2026	50.29	50.42	48.71	49.53	49.53	-2.11%	2,299,813
May 18, 2026	49.26	50.80	47.45	50.60	50.60	7.27%	2,603,985
May 15, 2026	49.85	50.27	47.13	47.17	47.17	-5.11%	2,092,180
May 14, 2026	49.93	50.78	49.30	49.71	49.71	0.91%	1,536,004
May 13, 2026	52.00	52.00	49.25	49.26	49.26	-6.39%	2,506,704
May 12, 2026	51.70	52.83	50.31	52.62	52.62	1.52%	1,619,788
May 11, 2026	55.19	55.35	51.77	51.83	51.83	-7.69%	1,928,368
May 8, 2026	57.55	57.55	55.04	56.15	56.15	-1.89%	2,257,906
May 7, 2026	57.95	58.68	55.75	57.23	57.23	-1.45%	1,302,207
May 6, 2026	57.81	59.00	56.90	58.07	58.07	2.06%	975,807
May 5, 2026	57.54	58.45	56.51	56.90	56.90	-0.84%	1,086,879
May 4, 2026	58.05	59.94	57.06	57.38	57.38	-2.63%	1,424,552
May 1, 2026	60.00	60.05	58.46	58.93	58.93	-0.97%	901,128
Apr 30, 2026	57.53	60.01	57.27	59.51	59.51	6.73%	1,809,950
Apr 29, 2026	56.07	56.82	55.33	55.76	55.76	-1.48%	1,161,844
Apr 28, 2026	58.16	59.00	56.04	56.60	56.60	-2.19%	898,327
Apr 27, 2026	57.63	59.02	57.00	57.87	57.87	-0.53%	1,111,059
Apr 24, 2026	57.38	58.35	56.04	58.18	58.18	0.03%	1,030,147
Apr 23, 2026	59.87	60.43	57.53	58.16	58.16	-2.43%	984,878
Apr 22, 2026	59.00	60.94	58.67	59.61	59.61	1.50%	1,260,879
Apr 21, 2026	57.25	58.77	56.89	58.73	58.73	2.55%	1,689,257
Apr 20, 2026	57.57	57.79	56.41	57.27	57.27	-0.38%	1,222,626
Apr 17, 2026	57.65	58.54	56.75	57.49	57.49	1.46%	1,440,286
Apr 16, 2026	56.55	57.59	56.00	56.66	56.66	-0.39%	1,288,242
Apr 15, 2026	55.65	57.00	54.80	56.88	56.88	1.55%	1,158,499
Apr 14, 2026	56.03	56.60	55.50	56.01	56.01	-0.62%	1,252,840
Apr 13, 2026	55.30	56.37	54.49	56.36	56.36	3.24%	1,591,584
Apr 10, 2026	57.38	57.91	54.09	54.59	54.59	-2.99%	2,023,048
Apr 9, 2026	53.68	57.38	53.68	56.53	56.27	3.72%	1,423,798
Apr 8, 2026	53.98	55.37	53.55	54.50	54.25	3.48%	1,662,186
Apr 7, 2026	52.45	52.97	52.00	52.67	52.43	-0.62%	799,540
Apr 6, 2026	51.15	53.26	50.97	53.00	52.76	2.26%	856,443
Apr 2, 2026	53.80	54.37	51.17	51.83	51.59	-4.72%	1,272,885
Apr 1, 2026	53.30	54.49	53.00	54.40	54.15	3.13%	1,108,611
Mar 31, 2026	51.43	53.52	51.43	52.75	52.51	3.11%	1,299,935
Mar 30, 2026	51.98	52.20	50.43	51.16	50.93	-0.79%	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	51.61	-1.67%	1,182,131
Mar 25, 2026	51.41	52.79	50.66	52.73	52.49	3.60%	900,863
Mar 24, 2026	50.00	51.26	49.23	50.90	50.67	0.31%	995,513
Mar 23, 2026	49.47	51.33	48.93	50.74	50.51	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	48.12	-2.07%	2,317,425

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.