Advance Auto Parts Inc. (AAP)

Last Price48.01

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 2nd, 8:18 AM EST

Historical Prices For Advance Auto Parts Inc. (AAP)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	47.81	48.91	47.00	48.01	2,037,686	48.01
1/29/2026	50.00	50.98	47.61	48.12	1,501,997	48.12
1/28/2026	50.00	50.46	48.32	49.59	1,495,331	49.59
1/27/2026	47.95	49.67	46.31	49.34	1,923,110	49.34
1/26/2026	47.34	49.37	47.03	47.54	2,429,367	47.54
1/23/2026	46.29	46.83	45.61	46.77	1,846,282	46.77
1/22/2026	45.86	47.23	45.10	45.79	2,350,395	45.79
1/21/2026	42.34	45.55	42.34	45.53	3,283,005	45.53
1/20/2026	42.05	43.04	39.92	41.31	1,910,122	41.31
1/16/2026	42.58	43.29	41.70	43.20	1,262,564	43.20
1/15/2026	42.30	43.35	41.40	42.72	1,801,326	42.72
1/14/2026	42.40	42.91	41.52	42.88	1,242,730	42.88
1/13/2026	42.75	43.53	42.22	42.37	1,658,953	42.37
1/12/2026	43.66	44.32	42.70	42.99	1,968,834	42.99
1/09/2026	42.51	43.86	41.60	43.84	1,606,906	43.84
1/08/2026	40.79	43.01	40.48	42.38	1,858,569	42.13
1/07/2026	41.04	42.50	40.77	41.22	1,852,008	40.98
1/06/2026	38.67	41.54	38.41	41.36	2,430,391	41.12
1/05/2026	39.14	40.06	38.66	38.75	2,635,920	38.52
1/02/2026	39.58	39.70	37.89	38.89	2,612,499	38.66
12/31/2025	39.65	40.71	38.88	39.30	1,597,729	39.07
12/30/2025	39.88	40.30	39.27	39.64	2,167,131	39.41
12/29/2025	41.75	41.75	39.69	39.87	3,853,681	39.63
12/26/2025	40.81	41.97	40.49	41.25	1,483,803	41.01
12/24/2025	39.50	41.24	39.41	41.12	1,062,329	40.88
12/23/2025	40.33	40.56	39.36	39.48	2,059,163	39.25
12/22/2025	40.43	40.90	40.01	40.75	1,525,523	40.51
12/19/2025	41.13	41.26	40.38	40.40	2,331,040	40.16
12/18/2025	43.15	43.35	41.23	41.26	2,661,632	41.02
12/17/2025	43.88	44.08	42.61	42.79	1,497,137	42.54
12/16/2025	45.90	45.90	42.80	44.07	2,910,371	43.81
12/15/2025	46.35	46.45	45.30	45.46	2,009,269	45.19
12/12/2025	48.26	48.62	46.08	46.37	1,499,342	46.10
12/11/2025	49.27	49.49	48.01	48.29	1,253,690	48.01
12/10/2025	46.01	49.95	45.45	49.05	2,891,763	48.76
12/09/2025	50.12	50.24	45.95	46.31	2,614,828	46.04
12/08/2025	52.47	52.60	50.73	51.08	937,980	50.78
12/05/2025	52.70	54.73	52.16	52.47	1,103,700	52.16
12/04/2025	53.33	53.86	52.18	52.50	824,521	52.19
12/03/2025	52.71	53.88	52.39	53.53	1,056,231	53.21
12/02/2025	53.15	53.94	52.17	52.69	1,044,860	52.38
12/01/2025	52.15	54.19	51.81	52.84	1,323,345	52.53
11/28/2025	51.27	53.12	50.90	51.88	2,203,498	51.57
11/26/2025	51.00	52.29	50.89	51.49	1,298,993	51.19
11/25/2025	51.25	53.22	51.01	51.06	1,487,201	50.76
11/24/2025	50.90	52.41	50.47	50.93	1,196,612	50.63
11/21/2025	48.92	52.27	48.66	51.70	1,523,228	51.40
11/20/2025	50.38	51.14	48.09	48.37	1,229,269	48.08
11/19/2025	49.94	50.50	48.59	50.04	933,721	49.74
11/18/2025	48.33	50.42	48.08	49.76	820,401	49.47
11/17/2025	49.39	49.86	48.11	48.93	926,787	48.64
11/14/2025	49.51	50.20	49.07	50.03	1,333,749	49.73
11/13/2025	51.26	52.00	50.01	50.22	1,300,122	49.92
11/12/2025	51.31	52.17	50.34	51.02	1,940,346	50.72
11/11/2025	47.70	51.14	47.11	51.06	1,841,710	50.76
11/10/2025	48.28	48.57	46.11	47.55	1,448,283	47.27
11/07/2025	47.47	49.00	46.51	48.67	1,081,175	48.38
11/06/2025	48.50	49.39	47.03	47.47	1,196,794	47.19
11/05/2025	48.30	50.11	48.17	48.66	1,349,660	48.37
11/04/2025	46.90	48.92	46.39	48.09	2,015,719	47.81
11/03/2025	47.34	48.38	46.02	47.41	2,770,018	47.13