Advance Auto Parts, Inc. - 0H9G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	52.99	53.61	53.61	54.04	52.99	16
October 16, 2025	53.91	53.94	53.94	54.23	53.75	101
October 15, 2025	54.81	53.99	53.99	56.01	53.98	206
October 14, 2025	53.55	54.38	54.38	54.38	53.55	282
October 13, 2025	49.5	52.75	52.75	52.84	49.5	666
October 10, 2025	50.5	49.95	49.95	50.5	49.38	683
October 09, 2025	53	50.9	50.65	53	50.9	1,813
October 08, 2025	56.29	53.07	52.81	56.29	52.94	1,675
October 07, 2025	58.5	57.39	57.11	58.5	57.35	2,386
October 06, 2025	61.99	57.99	57.71	61.99	57.99	479
October 03, 2025	62.39	61.94	61.64	62.39	61.94	433
October 02, 2025	62.19	62.15	61.84	62.46	61.18	97
October 01, 2025	61.43	61.19	60.89	61.43	60.62	122
September 30, 2025	62.76	61.72	61.42	62.76	61.2	442
September 29, 2025	61.55	62.57	62.26	62.57	60.92	826
September 26, 2025	59.91	60.65	60.65	61.19	59.91	308
September 25, 2025	59.93	59.93	59.93	59.93	59.93	10
September 24, 2025	59.99	61.22	61.22	61.22	59.89	275
September 23, 2025	60.14	59.94	59.94	61.1	58.71	6,002
September 22, 2025	58.79	60.69	60.69	60.71	58.77	128
September 19, 2025	60.04	58.16	58.16	60.04	57.83	3,213
September 18, 2025	61.99	61.26	61.26	61.99	61.26	127
September 17, 2025	63	64.46	64.46	64.46	61.98	1,683
September 16, 2025	64.66	63.88	63.88	65.11	63.47	816
September 15, 2025	61.25	63.19	63.19	63.74	61	3,095
September 12, 2025	62	60.66	60.66	62	60.66	93
September 11, 2025	60.65	60.66	60.66	61.13	59.88	530
September 10, 2025	60	59.64	59.64	60.25	59.11	65
September 09, 2025	60.81	58.96	58.96	60.81	58.38	328
September 08, 2025	60.7	60.82	60.82	61.5	60.17	3,213
September 05, 2025	60.9	60.25	60.29	61.14	60.22	828
September 04, 2025	59.16	59.54	59.54	59.55	58.91	1,304
September 03, 2025	58.88	58.22	58.22	59.17	58.22	2,025
September 02, 2025	60.14	59.89	59.89	60.35	59.27	443
August 29, 2025	60.88	60.83	60.83	60.88	60.64	9
August 28, 2025	60.8	60.61	60.61	60.98	60.13	1,208
August 27, 2025	60.73	60.58	60.58	60.73	60.58	141
August 26, 2025	60.15	60.62	60.62	61.07	59.21	703
August 22, 2025	56.19	58.01	58.01	58.12	56.11	201
August 21, 2025	55.71	55.51	55.51	55.71	55.02	487
August 20, 2025	56.27	56.21	56.21	56.53	55.66	51
August 19, 2025	57.41	56.33	56.33	57.41	56.33	350
August 18, 2025	56.65	56.98	56.98	57.15	56.38	366
August 15, 2025	56.94	57.69	57.69	58.39	56.61	935
August 14, 2025	63.49	57.33	57.33	63.49	52.07	9,231
August 13, 2025	59.09	60.79	60.79	60.79	58.66	273
August 12, 2025	59.04	60.2	60.2	60.67	59.04	515
August 11, 2025	59.67	58.45	58.45	60.05	58.45	52
August 08, 2025	58.43	58.18	58.18	59.41	57.82	830
August 07, 2025	60.61	58.31	58.31	60.61	58.31	1,050
August 06, 2025	57.09	59.86	59.86	59.86	56.96	740
August 05, 2025	54	55.83	55.83	56.05	53.34	1,577
August 04, 2025	53.49	53.14	53.14	53.49	53.14	83
August 01, 2025	53.32	52.93	52.93	53.32	51.93	297
July 31, 2025	54.47	54.13	54.13	55.36	54.13	118
July 30, 2025	57.43	56.21	56.21	57.5	56.05	940
July 29, 2025	57.51	56.46	56.46	57.65	55.89	1,722
July 28, 2025	58.36	57.16	57.16	58.36	57.1	1,131
July 25, 2025	59.9	58.02	58.02	60.09	56.17	2,408
July 24, 2025	70	61.71	61.71	70.38	61.68	7,208

Advance Auto Parts, Inc. (0H9G.L) LSE