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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.84	52.28	52.28	52.84	52.28	30
December 03, 2025	53.11	52.86	52.86	53.27	52.86	3,800
December 02, 2025	53.15	52.32	52.32	53.15	52.32	204
December 01, 2025	52.15	53.57	53.57	53.57	52.15	31
November 28, 2025	51.25	52.89	52.89	52.89	51.25	233
November 26, 2025	51.47	51.56	51.56	51.56	51.47	162
November 25, 2025	52.48	53	53	53	52.31	55
November 24, 2025	51.38	52.25	52.25	52.25	51.38	8
November 21, 2025	48	51.72	51.72	51.79	48	174
November 20, 2025	49.88	49.02	49.02	50.75	49.02	46
November 19, 2025	48.66	48.66	48.66	48.66	48.66	3
November 18, 2025	48.57	48.91	48.91	49.01	47.78	104
November 17, 2025	48.5	48.5	48.5	48.5	48.5	3
November 14, 2025	49.76	49.37	49.37	49.76	49.37	16
November 13, 2025	51.23	51.28	51.28	51.28	50.85	19
November 12, 2025	51.31	51.15	51.15	51.89	50.95	904
November 11, 2025	49.1	50.28	50.28	50.28	49.1	503
November 10, 2025	48.67	47.3	47.3	48.67	46.59	248
November 07, 2025	47.14	48	48	48.07	47.14	260
November 06, 2025	48.48	48.37	48.37	49.32	47.9	558
November 05, 2025	48.14	49.37	49.37	50.17	48.12	3,944
November 04, 2025	46.9	47.67	47.67	48.02	46.72	691
November 03, 2025	47.42	47	47	47.6	46.27	170
October 31, 2025	51.93	46.21	46.21	51.93	45.89	2,820
October 30, 2025	56.39	53.04	53.04	68	52.71	5,273
October 29, 2025	56.78	55.19	55.19	57.02	55.16	814
October 28, 2025	55	56.88	56.88	57.24	55	323
October 27, 2025	55.84	55.08	55.08	55.84	55.08	173
October 24, 2025	55.5	55.25	55.25	55.87	55.25	44
October 23, 2025	55.88	54.81	54.81	56.09	53.59	606
October 22, 2025	55.11	55.15	55.15	55.36	55.05	111
October 21, 2025	53.31	54.11	54.11	54.11	53.31	160
October 20, 2025	53.01	52.75	52.75	53.02	52.75	22
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

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