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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	67.18	65.41	65.41	68.12	65.41	1,484
July 22, 2025	62.55	64.19	64.19	64.19	62.05	928
July 21, 2025	62	63.07	63.07	63.29	60.74	1,272
July 18, 2025	61	60.98	60.98	61.61	60.81	1,467
July 17, 2025	62.82	62.05	62.05	63.49	62.05	409
July 16, 2025	62.57	61.56	61.56	63.27	60.67	209
July 15, 2025	61.78	61.63	61.63	62.86	61.63	270
July 14, 2025	62.39	61.58	61.58	62.39	59.72	293
July 11, 2025	58.75	61.65	61.65	61.65	58.75	635
July 10, 2025	57.8	60.32	60.07	61.47	57.8	1,418
July 09, 2025	55.71	56.54	56.31	57.35	55.5	336
July 08, 2025	54.45	54.87	54.64	55.64	53.35	777
July 07, 2025	51.01	53.49	53.26	53.66	50.98	676
July 03, 2025	49.46	51.89	51.67	51.89	49.22	751
July 02, 2025	50	48.87	48.67	50	48.71	115

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