Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
57.49
+0.83 (1.46%)
At close: Apr 17, 2026, 4:00 PM EDT
56.33
-1.16 (-2.01%)
After-hours: Apr 17, 2026, 7:50 PM EDT
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 51.86 | 53.24 | 51.17 | 53.17 | 52.93 | 2.25% | 1,769,700 |
| Feb 26, 2026 | 50.46 | 52.57 | 49.89 | 52.00 | 51.77 | 3.09% | 1,812,261 |
| Feb 25, 2026 | 53.11 | 53.29 | 50.19 | 50.44 | 50.22 | -6.21% | 2,705,683 |
| Feb 24, 2026 | 54.42 | 55.67 | 53.40 | 53.78 | 53.54 | -2.87% | 1,870,645 |
| Feb 23, 2026 | 55.04 | 56.20 | 54.24 | 55.37 | 55.13 | -0.89% | 1,618,567 |
| Feb 20, 2026 | 55.70 | 57.32 | 52.97 | 55.87 | 55.62 | -0.20% | 2,842,773 |
| Feb 19, 2026 | 56.31 | 56.41 | 54.55 | 55.98 | 55.73 | 0.09% | 1,739,979 |
| Feb 18, 2026 | 56.55 | 56.85 | 55.18 | 55.93 | 55.68 | -1.43% | 1,937,284 |
| Feb 17, 2026 | 58.38 | 59.95 | 55.93 | 56.74 | 56.49 | -3.59% | 2,049,103 |
| Feb 13, 2026 | 63.00 | 65.20 | 56.28 | 58.85 | 58.59 | 1.08% | 5,147,015 |
| Feb 12, 2026 | 59.71 | 61.79 | 55.78 | 58.22 | 57.96 | -2.36% | 3,158,663 |
| Feb 11, 2026 | 57.99 | 59.86 | 57.38 | 59.63 | 59.37 | 5.35% | 2,140,487 |
| Feb 10, 2026 | 56.01 | 57.23 | 55.40 | 56.60 | 56.35 | 2.35% | 1,621,644 |
| Feb 9, 2026 | 55.40 | 55.97 | 53.88 | 55.30 | 55.06 | - | 1,806,116 |
| Feb 6, 2026 | 52.25 | 55.44 | 52.00 | 55.30 | 55.06 | 4.48% | 1,955,195 |
| Feb 5, 2026 | 54.03 | 54.47 | 51.73 | 52.93 | 52.70 | -2.92% | 1,973,472 |