Advance Auto Parts, Inc. AAP
NYSE · United States · Retail Trade
$38.74-0.17 (-0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.74 | -0.44% | $38.77 | $38.91 | $38.05 | 2.07M |
| 2026-09-30 | $38.91 | -2.06% | $39.94 | $39.94 | $38.30 | 1.76M |
| 2026-09-29 | $39.73 | -0.10% | $39.97 | $40.60 | $39.40 | 1.96M |
| 2026-09-28 | $39.77 | -4.70% | $41.73 | $42.10 | $39.61 | 2.59M |
| 2026-09-25 | $41.73 | +0.72% | $42.02 | $42.24 | $41.23 | 1.60M |
| 2026-09-24 | $41.43 | +0.80% | $41.76 | $42.20 | $40.75 | 1.67M |
| 2026-09-23 | $41.10 | -3.66% | $42.26 | $42.68 | $40.90 | 2.01M |
| 2026-09-22 | $42.66 | +4.02% | $41.98 | $43.57 | $41.98 | 1.92M |
| 2026-09-21 | $41.01 | -3.62% | $43.00 | $43.20 | $40.95 | 1.93M |
| 2026-09-18 | $42.55 | +1.36% | $41.67 | $42.93 | $41.61 | 2.29M |
| 2026-09-17 | $41.98 | +0.19% | $42.98 | $42.98 | $41.82 | 1.25M |
| 2026-09-16 | $41.90 | -3.61% | $43.50 | $44.09 | $41.85 | 1.68M |
| 2026-09-15 | $43.47 | -3.42% | $44.73 | $45.23 | $43.18 | 1.38M |
| 2026-09-14 | $45.01 | +0.74% | $44.42 | $45.52 | $44.42 | 1.92M |
| 2026-09-11 | $44.68 | +3.16% | $44.00 | $45.28 | $43.49 | 1.56M |
| 2026-09-10 | $43.31 | -0.16% | $43.04 | $43.50 | $42.29 | 1.23M |
| 2026-09-09 | $43.38 | +1.93% | $42.17 | $43.93 | $41.69 | 1.87M |
| 2026-09-08 | $42.56 | -3.67% | $44.00 | $44.19 | $42.33 | 1.71M |
| 2026-09-04 | $44.18 | +3.42% | $42.63 | $44.22 | $42.49 | 1.32M |
| 2026-09-03 | $42.72 | -0.19% | $42.93 | $43.36 | $42.05 | 1.87M |
| 2026-09-02 | $42.80 | +0.09% | $42.75 | $43.61 | $42.54 | 1.20M |
| 2026-09-01 | $42.76 | +1.38% | $42.45 | $43.41 | $42.16 | 2.07M |
| 2026-08-31 | $42.18 | -1.68% | $42.76 | $43.79 | $41.49 | 2.72M |
| 2026-08-28 | $42.90 | -1.76% | $43.72 | $44.03 | $42.67 | 1.31M |
| 2026-08-27 | $43.67 | -0.86% | $43.17 | $43.68 | $42.87 | 1.05M |
| 2026-08-26 | $44.05 | +0.94% | $43.87 | $44.23 | $42.78 | 1.31M |
| 2026-08-25 | $43.64 | +0.02% | $43.63 | $44.63 | $43.15 | 1.67M |
| 2026-08-24 | $43.63 | +2.47% | $43.05 | $44.66 | $42.52 | 3.18M |
| 2026-08-21 | $42.58 | +0.45% | $42.41 | $43.75 | $42.00 | 4.55M |
| 2026-08-20 | $42.39 | -24.55% | $46.85 | $47.37 | $40.66 | 16.66M |
| 2026-08-19 | $56.18 | -1.37% | $57.89 | $58.93 | $55.99 | 2.09M |
| 2026-08-18 | $56.96 | +0.42% | $57.05 | $59.28 | $56.60 | 1.87M |
| 2026-08-17 | $56.72 | +0.30% | $55.93 | $57.41 | $55.23 | 1.66M |
| 2026-08-14 | $56.55 | -1.41% | $56.51 | $56.94 | $55.52 | 1.32M |
| 2026-08-13 | $57.36 | +7.17% | $54.74 | $58.12 | $54.31 | 1.94M |
| 2026-08-12 | $53.52 | +1.08% | $53.16 | $53.88 | $51.97 | 1.68M |
| 2026-08-11 | $52.95 | -4.99% | $55.53 | $56.33 | $52.64 | 1.19M |
| 2026-08-10 | $55.73 | -3.58% | $57.44 | $57.44 | $54.89 | 1.19M |
| 2026-08-07 | $57.80 | -0.21% | $57.41 | $58.06 | $57.00 | 767.30K |
| 2026-08-06 | $57.92 | -2.79% | $59.16 | $59.25 | $57.63 | 964.80K |
| 2026-08-05 | $59.58 | +1.27% | $58.83 | $60.28 | $58.43 | 918.80K |
| 2026-08-04 | $58.83 | +5.66% | $55.47 | $58.95 | $55.30 | 1.24M |
| 2026-08-03 | $55.68 | +0.25% | $56.25 | $57.42 | $54.96 | 1.03M |
| 2026-07-31 | $55.54 | -1.16% | $56.05 | $56.51 | $55.01 | 1.07M |
| 2026-07-30 | $56.19 | -3.83% | $57.93 | $58.10 | $54.89 | 1.30M |
| 2026-07-29 | $58.43 | -0.46% | $57.87 | $59.49 | $57.06 | 1.49M |
| 2026-07-28 | $58.70 | +1.68% | $58.36 | $59.55 | $57.19 | 1.18M |
| 2026-07-27 | $57.73 | +3.46% | $56.85 | $58.36 | $55.41 | 1.94M |
| 2026-07-24 | $55.80 | +4.46% | $52.79 | $56.04 | $52.79 | 1.23M |
| 2026-07-23 | $53.42 | -3.73% | $54.93 | $55.29 | $52.77 | 1.14M |
| 2026-07-22 | $55.49 | -0.27% | $56.55 | $58.08 | $55.11 | 1.55M |
| 2026-07-21 | $55.64 | +6.92% | $55.21 | $55.80 | $53.60 | 2.43M |
| 2026-07-20 | $52.04 | -2.11% | $53.22 | $53.53 | $50.94 | 1.93M |
| 2026-07-17 | $53.16 | +0.06% | $53.16 | $54.93 | $52.21 | 1.53M |
| 2026-07-16 | $53.13 | +2.00% | $52.17 | $54.69 | $51.62 | 1.86M |
| 2026-07-15 | $52.09 | -5.99% | $55.04 | $56.35 | $52.02 | 2.86M |
| 2026-07-14 | $55.41 | +0.18% | $55.86 | $55.86 | $53.84 | 1.73M |
| 2026-07-13 | $55.31 | -4.56% | $58.50 | $59.20 | $54.71 | 1.73M |
| 2026-07-10 | $57.95 | +5.36% | $55.11 | $58.03 | $54.62 | 1.78M |
| 2026-07-09 | $55.00 | -0.16% | $54.49 | $55.74 | $54.35 | 1.14M |
| 2026-07-08 | $55.09 | -1.38% | $55.55 | $56.03 | $54.40 | 3.07M |
| 2026-07-07 | $55.86 | -0.83% | $56.95 | $57.73 | $55.60 | 1.51M |
| 2026-07-06 | $56.33 | -8.45% | $60.41 | $61.08 | $56.30 | 2.41M |
| 2026-07-02 | $61.53 | -2.36% | $62.61 | $63.03 | $60.41 | 1.36M |
| 2026-07-01 | $63.02 | +1.29% | $63.15 | $63.20 | $61.83 | 1.13M |
| 2026-06-30 | $62.22 | +0.96% | $62.55 | $63.09 | $60.79 | 1.12M |
| 2026-06-29 | $61.63 | -0.88% | $61.06 | $63.14 | $60.79 | 1.97M |
| 2026-06-26 | $62.18 | +5.03% | $58.58 | $62.63 | $58.58 | 3.31M |
| 2026-06-25 | $59.20 | +2.17% | $57.74 | $59.44 | $57.36 | 1.30M |
| 2026-06-24 | $57.94 | +5.71% | $55.48 | $58.88 | $55.48 | 1.93M |
| 2026-06-23 | $54.81 | -1.10% | $55.08 | $56.09 | $54.01 | 1.47M |
| 2026-06-22 | $55.42 | -7.79% | $59.31 | $59.53 | $55.41 | 1.98M |
| 2026-06-18 | $60.10 | +3.44% | $58.38 | $61.55 | $58.30 | 2.16M |
| 2026-06-17 | $58.10 | -3.76% | $59.52 | $60.90 | $57.94 | 1.38M |
| 2026-06-16 | $60.37 | -1.10% | $60.46 | $61.17 | $59.92 | 1.19M |
| 2026-06-15 | $61.04 | +0.39% | $61.07 | $62.47 | $60.28 | 1.03M |
| 2026-06-12 | $60.80 | +0.30% | $60.76 | $61.76 | $59.90 | 1.28M |
| 2026-06-11 | $60.62 | +2.12% | $60.10 | $61.32 | $58.22 | 1.46M |
| 2026-06-10 | $59.36 | -1.13% | $59.99 | $60.88 | $58.48 | 1.39M |
| 2026-06-09 | $60.04 | +2.84% | $59.03 | $61.34 | $58.21 | 1.81M |
| 2026-06-08 | $58.38 | +2.76% | $56.87 | $59.86 | $56.71 | 2.86M |
| 2026-06-05 | $56.81 | +1.65% | $56.04 | $57.20 | $55.40 | 1.55M |
| 2026-06-04 | $55.89 | -2.15% | $57.42 | $57.75 | $54.54 | 1.54M |
| 2026-06-03 | $57.12 | -0.92% | $57.40 | $57.54 | $55.88 | 1.95M |
| 2026-06-02 | $57.65 | -2.78% | $59.00 | $59.29 | $56.22 | 2.39M |
| 2026-06-01 | $59.30 | -1.56% | $60.74 | $62.32 | $59.18 | 2.46M |
| 2026-05-29 | $60.24 | +0.63% | $59.05 | $61.00 | $58.94 | 2.13M |
| 2026-05-28 | $59.86 | +2.75% | $58.33 | $59.90 | $57.92 | 2.46M |
| 2026-05-27 | $58.26 | +5.68% | $55.67 | $58.28 | $55.57 | 2.83M |
| 2026-05-26 | $55.13 | -4.87% | $56.34 | $57.31 | $54.03 | 3.42M |