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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.94	54.77	54.77	57.3	53.15	690
February 19, 2026	54.96	55.94	55.94	55.94	54.96	28
February 18, 2026	57.29	55.62	55.62	57.29	55.38	25
February 17, 2026	59.47	56.38	56.38	59.47	56.15	200
February 13, 2026	59.25	59.32	59.32	66.3	56.47	10,528
February 12, 2026	59.34	57.2	57.2	60.94	57.2	258
February 11, 2026	57.13	58.99	58.99	59.14	57.13	1,300
February 10, 2026	55.99	56.91	56.91	56.93	55.52	579
February 09, 2026	55.79	55.29	55.29	55.99	55.03	50
February 06, 2026	52.68	54.45	54.45	54.79	51.42	270
February 05, 2026	54.26	52.97	52.97	54.52	51.8	546
February 04, 2026	50.99	53.4	53.4	54	49.96	254
February 03, 2026	49.39	50.12	50.12	51.19	48	159
February 02, 2026	46.82	48.56	48.56	49.75	46.82	193
January 30, 2026	47.4	47.76	47.76	48.37	46.87	1,367
January 29, 2026	50	48.1	48.1	50.06	48.1	42
January 28, 2026	50.06	49.01	49.01	50.06	48.54	188
January 27, 2026	46.75	48.36	48.36	48.55	46.75	141
January 26, 2026	48.37	48.03	48.03	49.2	47.85	1,597
January 23, 2026	44.78	46.22	46.22	46.81	44.78	241
January 22, 2026	46.35	45.85	45.85	47.15	45.67	1,997
January 21, 2026	42.43	44.64	44.64	44.94	42.43	790
January 20, 2026	41.21	40.06	40.06	41.98	40.06	502
January 16, 2026	42.38	42.2	42.38	42.38	42.2	1
January 15, 2026	42.3	42.18	42.18	43.12	41.22	574
January 14, 2026	42.4	41.83	41.83	42.4	41.55	278
January 13, 2026	43.99	43.13	43.13	43.99	43.13	111
January 12, 2026	43.33	44.22	44.22	44.27	43.33	225
January 09, 2026	42.29	42.96	42.96	42.96	41.91	174
January 08, 2026	40.78	42.79	42.79	42.79	40.6	780
January 07, 2026	41.4	41.12	40.87	42.44	40.96	421
January 06, 2026	38.95	39.25	39.25	39.25	38.95	36
January 05, 2026	39	39.44	39.43	39.93	38.83	959
January 02, 2026	39.68	38.46	38.46	39.91	38	754
December 31, 2025	39.66	39.03	39.03	40.59	39.03	474
December 30, 2025	39.94	39.76	39.76	39.94	39.37	180
December 29, 2025	41.04	39.99	39.99	41.75	39.98	882
December 24, 2025	39.89	41.1	41.1	41.1	39.73	271
December 23, 2025	40.01	40.06	40.06	40.15	39.77	1,457
December 22, 2025	40.3	40.61	40.61	40.81	40.23	241
December 19, 2025	40.9	40.73	40.73	41.08	40.56	79
December 18, 2025	43.01	41.98	41.98	43.01	41.39	1,099
December 17, 2025	43.76	43.21	43.21	43.89	43.21	976
December 16, 2025	45.2	43.02	43.02	45.2	42.88	1,859
December 15, 2025	45.76	45.62	45.62	45.8	45.35	344
December 12, 2025	48.05	47.94	47.94	48.58	47.94	70
December 11, 2025	48.56	48.21	48.21	48.56	48.17	1,693
December 10, 2025	45.53	46.66	46.66	46.75	45.53	176
December 09, 2025	48.75	47.08	47.08	48.75	46.63	234
December 08, 2025	52.03	51.96	51.96	52.11	51.96	14
December 05, 2025	52.95	54.16	54.16	54.4	52.22	5
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

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