Advance Auto Parts, Inc. (AAP)

NYSE: AAP · Real-Time Price · USD

46.69

+2.17 (4.87%)

At close: Oct 22, 2026, 4:00 PM EDT

46.25

-0.44 (-0.94%)

After-hours: Oct 22, 2026, 7:59 PM EDT

Advance Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	44.57	46.78	44.48	46.69	46.69	4.87%	1,721,976
Oct 21, 2026	44.52	44.79	43.77	44.52	44.52	0.84%	1,171,452
Oct 20, 2026	44.00	45.35	43.68	44.15	44.15	1.03%	1,371,530
Oct 19, 2026	43.87	44.94	43.57	43.70	43.70	-1.69%	1,248,135
Oct 16, 2026	44.24	45.28	44.10	44.45	44.45	1.21%	1,920,304
Oct 15, 2026	42.43	44.04	42.25	43.92	43.92	5.53%	1,898,393
Oct 14, 2026	41.15	41.71	40.67	41.62	41.62	-0.62%	1,101,250
Oct 13, 2026	41.90	42.42	41.25	41.88	41.88	0.53%	997,645
Oct 12, 2026	42.73	42.73	40.84	41.66	41.66	-1.51%	1,267,887
Oct 9, 2026	42.52	42.81	41.63	42.30	42.30	0.36%	1,308,149
Oct 8, 2026	41.04	42.52	40.85	42.40	42.15	2.91%	1,593,894
Oct 7, 2026	41.12	41.65	40.46	41.20	40.96	-0.10%	1,443,223
Oct 6, 2026	40.24	41.80	39.95	41.24	41.00	4.01%	1,363,616
Oct 5, 2026	38.72	39.83	38.09	39.65	39.42	2.51%	1,868,681
Oct 2, 2026	39.36	39.63	38.37	38.68	38.45	-0.15%	1,532,791
Oct 1, 2026	38.77	38.91	38.05	38.74	38.51	-0.44%	2,068,872
Sep 30, 2026	39.94	39.94	38.30	38.91	38.68	-2.06%	1,760,192
Sep 29, 2026	39.97	40.60	39.40	39.73	39.50	-0.10%	1,958,398
Sep 28, 2026	41.73	42.10	39.61	39.77	39.54	-4.70%	2,591,339
Sep 25, 2026	42.02	42.24	41.23	41.73	41.48	0.72%	1,605,948
Sep 24, 2026	41.76	42.20	40.75	41.43	41.19	0.80%	1,668,749
Sep 23, 2026	42.26	42.68	40.90	41.10	40.86	-3.66%	2,012,955
Sep 22, 2026	41.98	43.57	41.98	42.66	42.41	4.02%	1,923,485
Sep 21, 2026	43.00	43.20	40.95	41.01	40.77	-3.62%	1,937,496
Sep 18, 2026	41.67	42.93	41.61	42.55	42.30	1.36%	2,287,309
Sep 17, 2026	42.98	42.98	41.82	41.98	41.73	0.19%	1,247,914
Sep 16, 2026	43.50	44.09	41.85	41.90	41.65	-3.61%	1,685,845
Sep 15, 2026	44.73	45.23	43.18	43.47	43.21	-3.42%	1,384,712
Sep 14, 2026	44.42	45.52	44.42	45.01	44.74	0.74%	1,920,067
Sep 11, 2026	44.00	45.28	43.49	44.68	44.42	3.16%	1,564,409
Sep 10, 2026	43.04	43.50	42.29	43.31	43.05	-0.16%	1,230,686
Sep 9, 2026	42.17	43.93	41.69	43.38	43.12	1.93%	1,865,500
Sep 8, 2026	44.00	44.19	42.33	42.56	42.31	-3.67%	1,708,584
Sep 4, 2026	42.63	44.22	42.49	44.18	43.92	3.42%	1,322,933
Sep 3, 2026	42.93	43.36	42.05	42.72	42.47	-0.19%	1,871,549
Sep 2, 2026	42.75	43.61	42.54	42.80	42.55	0.09%	1,196,656
Sep 1, 2026	42.45	43.41	42.16	42.76	42.51	1.38%	2,070,983
Aug 31, 2026	42.76	43.79	41.49	42.18	41.93	-1.68%	2,723,052
Aug 28, 2026	43.72	44.03	42.67	42.90	42.65	-1.76%	1,314,093
Aug 27, 2026	43.17	43.68	42.87	43.67	43.41	-0.86%	1,052,285
Aug 26, 2026	43.87	44.23	42.78	44.05	43.79	0.94%	1,316,707
Aug 25, 2026	43.63	44.63	43.15	43.64	43.38	0.02%	1,665,168
Aug 24, 2026	43.05	44.66	42.52	43.63	43.37	2.47%	3,181,486
Aug 21, 2026	42.41	43.75	42.00	42.58	42.33	0.45%	4,552,956
Aug 20, 2026	46.85	47.37	40.66	42.39	42.14	-24.55%	16,664,881
Aug 19, 2026	57.89	58.93	55.99	56.18	55.85	-1.37%	2,087,470
Aug 18, 2026	57.05	59.28	56.60	56.96	56.62	0.42%	1,871,258
Aug 17, 2026	55.93	57.41	55.23	56.72	56.39	0.30%	1,663,147
Aug 14, 2026	56.51	56.94	55.52	56.55	56.22	-1.41%	1,315,173
Aug 13, 2026	54.74	58.12	54.31	57.36	57.02	7.17%	1,937,073