Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.93

+0.86

(+1.56%)

At close: 04:00PM EDT

55.80

-0.13

(-0.23%)

After hours:

07:54PM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	55.94	57.25	55.56	55.93	55.93	1,911,000
28 Sept 2023	53.87	55.23	53.26	55.07	55.07	2,090,100
27 Sept 2023	55.06	55.87	54.50	54.82	54.82	1,714,900
26 Sept 2023	56.47	56.47	54.94	54.95	54.95	2,108,700
25 Sept 2023	57.34	57.41	56.37	56.92	56.92	1,622,300
22 Sept 2023	58.64	58.89	57.17	57.60	57.60	1,566,200
21 Sept 2023	59.71	59.85	58.04	58.24	58.24	1,752,800
20 Sept 2023	60.11	61.36	59.54	60.12	60.12	1,897,400
19 Sept 2023	58.01	60.04	57.97	59.66	59.66	1,900,200
18 Sept 2023	59.48	59.48	57.52	58.16	58.16	2,043,500
15 Sept 2023	61.01	61.10	58.86	59.82	59.82	4,465,700
14 Sept 2023	58.47	59.66	58.20	59.62	59.62	2,431,700
13 Sept 2023	57.46	58.31	56.40	57.93	57.93	3,406,600
12 Sept 2023	60.59	61.48	57.46	57.46	57.46	5,582,400
11 Sept 2023	64.78	65.01	62.44	62.54	62.54	1,872,200
08 Sept 2023	63.07	65.04	62.82	64.61	64.61	1,755,200
07 Sept 2023	66.45	66.62	63.26	63.39	63.39	2,933,500
06 Sept 2023	67.19	68.00	66.51	67.00	67.00	2,026,700
05 Sept 2023	67.18	69.31	66.77	67.56	67.56	1,873,400
01 Sept 2023	69.20	69.38	67.22	67.65	67.65	1,966,400
31 Aug 2023	67.99	69.76	67.83	68.82	68.82	5,760,400
30 Aug 2023	66.83	68.15	66.19	68.10	68.10	1,646,400
29 Aug 2023	65.70	67.17	65.10	66.94	66.94	1,885,700
28 Aug 2023	64.05	65.99	64.01	65.63	65.63	2,408,500
25 Aug 2023	67.64	67.72	63.09	64.08	64.08	5,347,300
24 Aug 2023	69.55	71.39	67.85	67.91	67.91	17,981,700
23 Aug 2023	67.49	71.49	66.33	69.44	69.44	6,086,400
22 Aug 2023	67.00	68.07	66.56	67.34	67.34	3,549,400
21 Aug 2023	69.68	69.99	67.26	68.20	68.20	2,499,400
18 Aug 2023	69.00	70.94	68.68	69.83	69.83	1,921,500
17 Aug 2023	70.25	70.93	69.39	69.46	69.46	1,459,200
16 Aug 2023	70.00	70.68	69.83	69.87	69.87	1,432,200
15 Aug 2023	70.81	71.17	69.40	69.73	69.73	1,282,000
14 Aug 2023	71.60	72.00	69.80	71.11	71.11	3,057,200
11 Aug 2023	70.87	72.55	70.63	72.28	72.28	1,182,900
10 Aug 2023	71.56	73.06	71.06	71.53	71.53	1,750,700
09 Aug 2023	70.31	72.00	70.25	71.20	71.20	1,158,800
08 Aug 2023	70.15	71.18	69.33	70.56	70.56	1,563,700
07 Aug 2023	71.10	71.80	70.28	71.30	71.30	1,634,300
04 Aug 2023	71.99	72.02	70.60	71.01	71.01	1,294,300
03 Aug 2023	70.13	72.05	69.06	72.03	72.03	2,782,400
02 Aug 2023	72.88	73.06	69.58	69.64	69.64	2,757,700
01 Aug 2023	73.92	74.25	72.93	73.72	73.72	1,583,400
31 July 2023	73.57	74.70	73.55	74.39	74.39	1,720,100
28 July 2023	73.73	74.20	72.97	73.17	73.17	1,691,500
27 July 2023	73.25	74.49	72.25	72.64	72.64	2,305,200
26 July 2023	71.50	73.43	71.42	73.09	73.09	1,842,300
25 July 2023	72.90	72.93	71.10	71.55	71.55	1,490,700
24 July 2023	70.80	72.89	70.80	72.76	72.76	2,284,900
21 July 2023	70.25	70.92	69.20	70.73	70.73	1,555,000
20 July 2023	71.75	71.76	69.98	70.01	70.01	2,467,500
19 July 2023	70.26	72.52	69.99	72.44	72.44	2,774,500
18 July 2023	69.88	71.20	68.96	69.31	69.31	1,815,400
17 July 2023	70.67	70.71	68.86	69.48	69.48	2,062,000
14 July 2023	70.59	71.03	69.05	70.64	70.64	2,386,200
13 July 2023	70.65	71.08	69.85	70.66	70.66	1,960,000
13 July 2023	0.25 Dividend
12 July 2023	71.26	71.55	70.48	70.75	70.50	2,701,200
11 July 2023	69.16	70.84	69.16	70.12	69.87	1,925,500
10 July 2023	67.15	70.04	66.90	68.80	68.56	2,981,600
07 July 2023	69.80	70.30	68.78	69.38	69.13	2,779,300
06 July 2023	70.34	70.63	68.88	69.96	69.71	2,315,000
05 July 2023	70.94	71.29	69.30	71.16	70.91	2,212,100
03 July 2023	70.23	71.64	69.86	70.95	70.70	1,234,700
30 June 2023	68.41	70.97	67.84	70.30	70.05	3,979,600
29 June 2023	68.42	69.08	67.88	68.23	67.99	1,407,400
28 June 2023	67.68	68.35	66.76	68.08	67.84	1,895,600
27 June 2023	67.62	68.75	66.50	68.32	68.08	1,653,900
26 June 2023	65.99	67.34	65.95	67.29	67.05	1,991,100
23 June 2023	67.67	67.67	65.65	65.67	65.44	3,297,300
22 June 2023	69.19	69.36	67.52	67.97	67.73	2,525,600
21 June 2023	67.78	69.84	67.45	68.72	68.48	2,956,300
20 June 2023	69.22	69.59	67.37	67.98	67.74	3,743,700
16 June 2023	70.55	71.60	68.70	69.22	68.98	4,971,200
15 June 2023	69.88	70.52	69.11	69.91	69.66	3,276,900
14 June 2023	69.24	70.94	69.04	70.20	69.95	4,784,800
13 June 2023	66.97	70.47	66.65	68.66	68.42	5,142,400
12 June 2023	64.71	67.92	64.20	66.89	66.65	4,244,100
09 June 2023	64.65	64.88	63.56	63.58	63.36	3,300,100
08 June 2023	65.49	66.22	64.74	64.74	64.51	3,901,400
07 June 2023	66.62	66.69	65.35	65.54	65.31	3,613,500
06 June 2023	65.55	67.20	65.19	66.07	65.84	3,296,200
05 June 2023	67.50	68.40	65.56	65.59	65.36	4,578,800
02 June 2023	68.47	68.98	66.27	67.56	67.32	7,020,500
01 June 2023	71.77	71.96	67.80	68.03	67.79	9,523,500
31 May 2023	79.23	80.81	72.60	72.89	72.63	21,832,300
30 May 2023	112.34	112.57	110.25	112.20	111.80	2,229,400
26 May 2023	110.92	112.20	109.76	112.15	111.75	1,443,000
25 May 2023	114.57	114.57	111.35	111.62	111.23	1,301,300
24 May 2023	117.51	117.51	114.96	115.23	114.82	866,400
23 May 2023	117.61	118.99	115.77	116.78	116.37	1,390,500
22 May 2023	118.23	119.87	117.70	119.44	119.02	1,117,300
19 May 2023	120.61	121.23	117.09	117.41	117.00	962,800
18 May 2023	121.26	122.11	119.29	121.48	121.05	737,700
17 May 2023	117.65	122.73	117.65	122.10	121.67	1,190,600
16 May 2023	120.42	120.78	117.32	117.34	116.93	1,015,800
15 May 2023	122.73	122.73	120.50	121.95	121.52	970,700
12 May 2023	124.71	124.71	121.62	122.86	122.43	755,200
11 May 2023	125.02	125.42	123.31	124.17	123.73	676,300
10 May 2023	127.31	127.31	124.60	125.80	125.36	751,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,892.15+12.86(+0.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Advance Auto Parts, Inc. (AAP)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,892.15
+12.86(+0.03%)