Advance Auto Parts Inc. (AAP)

Last Price41.98

Change-0.17 (-0.42%)

NYSE · Last Trade: Oct 9th, 3:21 PM EDT

Historical Prices For Advance Auto Parts Inc. (AAP)

Date Range:

2026-07-09 - 2026-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2026	41.04	42.52	40.85	42.40	1,595,061	42.15
10/07/2026	41.12	41.65	40.46	41.20	1,443,175	40.96
10/06/2026	40.24	41.80	39.95	41.24	1,363,614	41.00
10/05/2026	38.72	39.83	38.09	39.65	1,868,581	39.42
10/02/2026	39.36	39.63	38.37	38.68	1,532,792	38.45
10/01/2026	38.77	38.91	38.05	38.74	2,068,059	38.51
9/30/2026	39.94	39.94	38.30	38.91	1,759,832	38.68
9/29/2026	39.97	40.60	39.40	39.73	1,958,395	39.50
9/28/2026	41.72	42.10	39.61	39.77	2,591,271	39.54
9/25/2026	42.02	42.24	41.23	41.73	1,605,948	41.48
9/24/2026	41.76	42.20	40.75	41.43	1,668,746	41.19
9/23/2026	42.26	42.67	40.90	41.10	2,012,873	40.86
9/22/2026	41.98	43.56	41.98	42.66	1,923,483	42.41
9/21/2026	43.00	43.20	40.95	41.01	1,934,998	40.77
9/18/2026	41.67	42.93	41.61	42.55	2,287,311	42.30
9/17/2026	42.98	42.98	41.82	41.98	1,247,913	41.73
9/16/2026	43.50	44.09	41.85	41.90	1,685,567	41.65
9/15/2026	44.73	45.23	43.18	43.47	1,384,709	43.21
9/14/2026	44.42	45.52	44.42	45.01	1,919,914	44.74
9/11/2026	44.00	45.28	43.49	44.68	1,564,410	44.42
9/10/2026	43.04	43.50	42.29	43.31	1,230,684	43.05
9/09/2026	42.17	43.93	41.69	43.38	1,865,477	43.12
9/08/2026	44.00	44.19	42.33	42.56	1,708,582	42.31
9/04/2026	42.63	44.22	42.48	44.18	1,322,934	43.92
9/03/2026	42.93	43.36	42.05	42.72	1,896,536	42.47
9/02/2026	42.75	43.61	42.54	42.80	1,196,554	42.55
9/01/2026	42.45	43.41	42.16	42.76	2,070,981	42.51
8/31/2026	42.76	43.79	41.49	42.18	2,722,824	41.93
8/28/2026	43.72	44.03	42.67	42.90	1,314,094	42.65
8/27/2026	43.17	43.67	42.87	43.67	1,051,842	43.41
8/26/2026	43.87	44.23	42.78	44.05	1,313,617	43.79
8/25/2026	43.63	44.63	43.15	43.64	1,665,018	43.38
8/24/2026	43.05	44.66	42.52	43.63	3,181,370	43.37
8/21/2026	42.41	43.75	42.00	42.58	4,552,958	42.33
8/20/2026	46.85	47.37	40.66	42.39	16,681,410	42.14
8/19/2026	57.89	58.93	55.99	56.18	2,086,241	55.85
8/18/2026	57.05	59.28	56.60	56.96	1,871,113	56.62
8/17/2026	55.93	57.41	55.23	56.72	1,663,044	56.39
8/14/2026	56.51	56.94	55.52	56.55	1,315,174	56.22
8/13/2026	54.74	58.12	54.31	57.36	1,937,057	57.02
8/12/2026	53.16	53.88	51.97	53.52	1,682,388	53.20
8/11/2026	55.53	56.33	52.63	52.95	1,187,264	52.64
8/10/2026	57.44	57.44	54.89	55.73	1,194,703	55.40
8/07/2026	57.41	58.06	57.00	57.80	767,276	57.46
8/06/2026	59.16	59.25	57.63	57.92	964,769	57.58
8/05/2026	58.83	60.27	58.43	59.58	920,886	59.23
8/04/2026	55.47	58.95	55.30	58.83	1,244,101	58.48
8/03/2026	56.25	57.42	54.96	55.68	1,030,063	55.35
7/31/2026	56.05	56.51	55.01	55.54	1,069,592	55.21
7/30/2026	57.93	58.10	54.89	56.19	1,295,181	55.86
7/29/2026	57.87	59.48	57.05	58.43	1,485,621	58.09
7/28/2026	58.36	59.55	57.19	58.70	1,182,640	58.35
7/27/2026	56.85	58.36	55.41	57.73	1,944,935	57.39
7/24/2026	52.79	56.03	52.79	55.80	1,229,340	55.47
7/23/2026	54.93	55.28	52.77	53.42	1,139,116	53.10
7/22/2026	56.55	58.08	55.11	55.49	1,549,637	55.16
7/21/2026	55.21	55.80	53.60	55.64	2,425,986	55.31
7/20/2026	53.22	53.53	50.94	52.04	1,931,559	51.73
7/17/2026	53.16	54.93	52.20	53.16	1,530,822	52.85
7/16/2026	52.17	54.69	51.62	53.13	1,857,913	52.82
7/15/2026	55.04	56.35	52.02	52.09	2,859,716	51.78
7/14/2026	55.86	55.86	53.84	55.41	1,734,646	55.08
7/13/2026	58.50	59.20	54.71	55.31	1,727,056	54.98
7/10/2026	55.11	58.03	54.62	57.95	1,779,135	57.61
7/09/2026	54.49	55.74	54.35	55.00	1,140,640	54.43