NYSE : AAP
Advance Auto Parts, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 45.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Advance Auto Parts, Inc. (AAP) closed at 47.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 45.86 | 48.04 | 45.48 | 47.92 | 1,777,888 | +6.23% |
| 2026-10-30 | 45.38 | 46.1 | 44.8 | 45.11 | 1,324,279 | -1.36% |
| 2026-10-29 | 46.57 | 46.75 | 44.89 | 45.73 | 946,875 | +0.31% |
| 2026-10-28 | 45.11 | 46.21 | 44.9 | 45.59 | 1,302,516 | -0.52% |
| 2026-10-27 | 46.43 | 46.64 | 45.33 | 45.83 | 1,682,833 | -1.65% |
| 2026-10-26 | 45.54 | 47.43 | 45.09 | 46.6 | 2,195,694 | -0.68% |
| 2026-10-23 | 45.46 | 47.31 | 45.29 | 46.92 | 1,610,455 | +0.49% |
| 2026-10-22 | 44.57 | 46.78 | 44.48 | 46.69 | 1,721,976 | +4.87% |
| 2026-10-21 | 44.52 | 44.79 | 43.77 | 44.52 | 1,171,485 | +0.84% |
| 2026-10-20 | 44 | 45.35 | 43.68 | 44.15 | 1,371,577 | +1.03% |
| 2026-10-19 | 43.87 | 44.94 | 43.57 | 43.7 | 1,249,143 | -1.69% |
| 2026-10-16 | 44.24 | 45.284 | 44.1 | 44.45 | 1,920,304 | +1.21% |
| 2026-10-15 | 42.43 | 44.04 | 42.25 | 43.92 | 1,898,393 | +5.53% |
| 2026-10-14 | 41.15 | 41.71 | 40.67 | 41.62 | 1,101,250 | -0.62% |
| 2026-10-13 | 41.9 | 42.42 | 41.25 | 41.88 | 997,645 | +0.53% |
| 2026-10-12 | 42.73 | 42.73 | 40.84 | 41.66 | 1,267,887 | -1.51% |
| 2026-10-09 | 42.52 | 42.81 | 41.63 | 42.3 | 1,308,149 | +0.36% |
| 2026-10-08 | 41.04 | 42.52 | 40.85 | 42.4 | 1,593,894 | +2.91% |
| 2026-10-07 | 41.12 | 41.65 | 40.46 | 41.2 | 1,443,223 | -0.10% |
| 2026-10-06 | 40.24 | 41.8 | 39.95 | 41.24 | 1,363,616 | +4.01% |
| 2026-10-05 | 38.715 | 39.83 | 38.09 | 39.65 | 1,868,681 | +2.51% |
| 2026-10-02 | 39.36 | 39.63 | 38.37 | 38.68 | 1,532,791 | -0.15% |
| 2026-10-01 | 38.77 | 38.91 | 38.05 | 38.74 | 2,068,872 | -0.44% |
| 2026-09-30 | 39.94 | 39.94 | 38.3 | 38.91 | 1,760,192 | -2.06% |
| 2026-09-29 | 39.97 | 40.603 | 39.4 | 39.73 | 1,958,398 | -0.10% |
| 2026-09-28 | 41.725 | 42.1 | 39.61 | 39.77 | 2,591,339 | -4.70% |
| 2026-09-25 | 42.02 | 42.24 | 41.23 | 41.73 | 1,605,948 | +0.72% |
| 2026-09-24 | 41.76 | 42.2 | 40.75 | 41.43 | 1,668,749 | +0.80% |
| 2026-09-23 | 42.26 | 42.675 | 40.9 | 41.1 | 2,012,955 | -3.66% |
| 2026-09-22 | 41.98 | 43.565 | 41.98 | 42.66 | 1,923,485 | +4.02% |
| 2026-09-21 | 43 | 43.2 | 40.95 | 41.01 | 1,937,496 | -3.62% |
| 2026-09-18 | 41.67 | 42.93 | 41.61 | 42.55 | 2,287,309 | +1.36% |
| 2026-09-17 | 42.98 | 42.98 | 41.82 | 41.98 | 1,247,914 | +0.19% |
| 2026-09-16 | 43.5 | 44.09 | 41.85 | 41.9 | 1,685,845 | -3.61% |
| 2026-09-15 | 44.73 | 45.23 | 43.18 | 43.47 | 1,384,712 | -3.42% |
| 2026-09-14 | 44.42 | 45.515 | 44.42 | 45.01 | 1,920,067 | +0.74% |
| 2026-09-11 | 44 | 45.28 | 43.49 | 44.68 | 1,564,409 | +3.16% |
| 2026-09-10 | 43.04 | 43.5 | 42.29 | 43.31 | 1,230,686 | -0.16% |
| 2026-09-09 | 42.17 | 43.93 | 41.69 | 43.38 | 1,865,500 | +1.93% |
| 2026-09-08 | 44 | 44.185 | 42.33 | 42.56 | 1,708,584 | -3.67% |
| 2026-09-04 | 42.63 | 44.22 | 42.485 | 44.18 | 1,322,933 | +3.42% |
| 2026-09-03 | 42.93 | 43.36 | 42.05 | 42.72 | 1,871,549 | -0.19% |
| 2026-09-02 | 42.75 | 43.614 | 42.54 | 42.8 | 1,196,656 | +0.09% |
| 2026-09-01 | 42.45 | 43.41 | 42.16 | 42.76 | 2,070,983 | +1.38% |
| 2026-08-31 | 42.76 | 43.791 | 41.49 | 42.18 | 2,723,052 | -1.68% |
| 2026-08-28 | 43.72 | 44.03 | 42.67 | 42.9 | 1,314,093 | -1.76% |
| 2026-08-27 | 43.17 | 43.675 | 42.87 | 43.67 | 1,052,285 | -0.86% |
| 2026-08-26 | 43.87 | 44.23 | 42.78 | 44.05 | 1,316,707 | +0.94% |
| 2026-08-25 | 43.63 | 44.63 | 43.15 | 43.64 | 1,665,168 | +0.02% |
| 2026-08-24 | 43.05 | 44.66 | 42.52 | 43.63 | 3,181,486 | +2.47% |
| 2026-08-21 | 42.41 | 43.75 | 42 | 42.58 | 4,552,956 | +0.45% |
| 2026-08-20 | 46.85 | 47.37 | 40.66 | 42.39 | 16,664,881 | -24.55% |
| 2026-08-19 | 57.89 | 58.93 | 55.99 | 56.18 | 2,087,470 | -1.37% |
| 2026-08-18 | 57.05 | 59.28 | 56.6 | 56.96 | 1,871,258 | +0.42% |
| 2026-08-17 | 55.93 | 57.41 | 55.23 | 56.72 | 1,663,147 | +0.30% |
| 2026-08-14 | 56.51 | 56.94 | 55.52 | 56.55 | 1,315,173 | -1.41% |
| 2026-08-13 | 54.74 | 58.12 | 54.31 | 57.36 | 1,937,073 | +7.17% |
| 2026-08-12 | 53.16 | 53.88 | 51.97 | 53.52 | 1,682,589 | +1.08% |
| 2026-08-11 | 55.53 | 56.33 | 52.635 | 52.95 | 1,187,317 | -4.99% |
| 2026-08-10 | 57.44 | 57.44 | 54.89 | 55.73 | 1,194,734 | -3.58% |
| 2026-08-07 | 57.41 | 58.06 | 57.005 | 57.8 | 767,275 | -0.21% |
| 2026-08-06 | 59.16 | 59.25 | 57.63 | 57.92 | 964,771 | -2.79% |
| 2026-08-05 | 58.83 | 60.275 | 58.43 | 59.58 | 918,802 | +1.27% |
| 2026-08-04 | 55.47 | 58.945 | 55.3 | 58.83 | 1,244,104 | +5.66% |
| 2026-08-03 | 56.25 | 57.42 | 54.96 | 55.68 | 1,030,063 | +0.25% |
| 2026-07-31 | 56.05 | 56.505 | 55.01 | 55.54 | 1,069,592 | -1.16% |
| 2026-07-30 | 57.93 | 58.1 | 54.89 | 56.19 | 1,295,182 | -3.83% |
| 2026-07-29 | 57.87 | 59.485 | 57.055 | 58.43 | 1,485,625 | -0.46% |
| 2026-07-28 | 58.36 | 59.55 | 57.19 | 58.7 | 1,182,647 | +1.68% |
| 2026-07-27 | 56.85 | 58.36 | 55.41 | 57.73 | 1,945,282 | +3.46% |
| 2026-07-24 | 52.79 | 56.035 | 52.79 | 55.8 | 1,229,339 | +4.46% |
| 2026-07-23 | 54.93 | 55.285 | 52.77 | 53.42 | 1,139,217 | -3.73% |
| 2026-07-22 | 56.55 | 58.08 | 55.11 | 55.49 | 1,549,638 | -0.27% |
| 2026-07-21 | 55.21 | 55.8 | 53.6 | 55.64 | 2,425,987 | +6.92% |
| 2026-07-20 | 53.22 | 53.53 | 50.94 | 52.04 | 1,931,701 | -2.11% |
| 2026-07-17 | 53.16 | 54.93 | 52.205 | 53.16 | 1,530,822 | +0.06% |
| 2026-07-16 | 52.17 | 54.69 | 51.617 | 53.13 | 1,857,914 | +2.00% |
| 2026-07-15 | 55.04 | 56.35 | 52.02 | 52.09 | 2,860,643 | -5.99% |
| 2026-07-14 | 55.86 | 55.86 | 53.84 | 55.41 | 1,734,646 | +0.18% |
| 2026-07-13 | 58.5 | 59.2 | 54.71 | 55.31 | 1,727,155 | -4.56% |
| 2026-07-10 | 55.11 | 58.03 | 54.62 | 57.95 | 1,779,135 | +5.84% |
| 2026-07-09 | 54.49 | 55.74 | 54.35 | 55 | 1,139,845 | -0.16% |
| 2026-07-08 | 55.55 | 56.03 | 54.4 | 55.09 | 3,069,926 | -1.38% |
| 2026-07-07 | 56.95 | 57.73 | 55.599 | 55.86 | 1,508,283 | -0.83% |
| 2026-07-06 | 60.41 | 61.075 | 56.3 | 56.33 | 2,414,917 | -8.45% |
| 2026-07-02 | 62.61 | 63.025 | 60.41 | 61.53 | 1,359,419 | -2.36% |
| 2026-07-01 | 63.15 | 63.2 | 61.83 | 63.02 | 1,126,949 | +1.29% |
| 2026-06-30 | 62.55 | 63.085 | 60.79 | 62.22 | 1,124,003 | +0.96% |
| 2026-06-29 | 61.06 | 63.14 | 60.79 | 61.63 | 1,972,101 | -0.88% |
| 2026-06-26 | 58.58 | 62.63 | 58.58 | 62.18 | 3,305,110 | +5.03% |
| 2026-06-25 | 57.74 | 59.44 | 57.355 | 59.2 | 1,301,722 | +2.17% |
| 2026-06-24 | 55.48 | 58.875 | 55.48 | 57.94 | 1,933,482 | +5.71% |
| 2026-06-23 | 55.08 | 56.09 | 54.01 | 54.81 | 1,466,922 | -1.10% |
| 2026-06-22 | 59.31 | 59.53 | 55.41 | 55.42 | 1,982,948 | -7.79% |
| 2026-06-18 | 58.38 | 61.55 | 58.3 | 60.1 | 2,156,498 | +3.44% |
| 2026-06-17 | 59.52 | 60.9 | 57.935 | 58.1 | 1,380,059 | -3.76% |
| 2026-06-16 | 60.46 | 61.17 | 59.92 | 60.37 | 1,190,720 | -1.10% |
| 2026-06-15 | 61.07 | 62.47 | 60.28 | 61.04 | 1,034,658 | +0.39% |
| 2026-06-12 | 60.76 | 61.76 | 59.9 | 60.8 | 1,281,035 | +0.30% |
| 2026-06-11 | 60.1 | 61.315 | 58.215 | 60.62 | 1,455,406 | +2.12% |
| 2026-06-10 | 59.99 | 60.88 | 58.48 | 59.36 | 1,389,283 | -1.13% |
| 2026-06-09 | 59.03 | 61.344 | 58.207 | 60.04 | 1,813,029 | +2.84% |
| 2026-06-08 | 56.87 | 59.86 | 56.71 | 58.38 | 2,856,215 | +2.76% |
| 2026-06-05 | 56.04 | 57.2 | 55.4 | 56.81 | 1,549,753 | +1.65% |
| 2026-06-04 | 57.42 | 57.75 | 54.54 | 55.89 | 1,540,573 | -2.15% |
| 2026-06-03 | 57.4 | 57.54 | 55.88 | 57.12 | 1,947,009 | -0.92% |
| 2026-06-02 | 59 | 59.29 | 56.22 | 57.65 | 2,389,760 | -2.78% |
| 2026-06-01 | 60.74 | 62.32 | 59.175 | 59.3 | 2,458,281 | -1.56% |
| 2026-05-29 | 59.05 | 61 | 58.94 | 60.24 | 2,127,668 | +0.63% |
| 2026-05-28 | 58.33 | 59.9 | 57.92 | 59.86 | 2,462,232 | +2.75% |
| 2026-05-27 | 55.67 | 58.28 | 55.567 | 58.26 | 2,826,239 | +5.68% |
| 2026-05-26 | 56.34 | 57.31 | 54.03 | 55.13 | 3,416,542 | -4.87% |
| 2026-05-22 | 58.01 | 59.13 | 55.52 | 57.95 | 3,468,637 | -1.14% |
| 2026-05-21 | 57.59 | 62.19 | 55.041 | 58.62 | 8,648,436 | +14.40% |
| 2026-05-20 | 49.01 | 52.18 | 48.2 | 51.24 | 3,118,585 | +3.45% |
| 2026-05-19 | 50.29 | 50.42 | 48.71 | 49.53 | 2,300,020 | -2.11% |
| 2026-05-18 | 49.26 | 50.8 | 47.45 | 50.6 | 2,604,608 | +7.27% |
| 2026-05-15 | 49.85 | 50.27 | 47.13 | 47.17 | 2,092,180 | -5.11% |
| 2026-05-14 | 49.93 | 50.78 | 49.298 | 49.71 | 1,536,004 | +0.91% |
| 2026-05-13 | 52 | 52 | 49.25 | 49.26 | 2,506,704 | -6.39% |