Advance Auto Parts, Inc. - AAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.33	52.5	52.5	53.86	52.18	795,140
December 03, 2025	52.71	53.53	53.53	53.88	52.39	1.06M
December 02, 2025	53.15	52.69	52.69	53.94	52.17	1.04M
December 01, 2025	52.15	52.84	52.84	54.19	51.81	1.32M
November 28, 2025	51.27	51.88	51.88	53.12	50.9	2.2M
November 26, 2025	51	51.49	51.49	52.29	50.89	1.3M
November 25, 2025	51.25	51.06	51.06	53.22	51.01	1.49M
November 24, 2025	50.9	50.93	50.93	52.41	50.47	1.22M
November 21, 2025	48.92	51.7	51.7	52.27	48.66	1.52M
November 20, 2025	50.38	48.37	48.37	51.14	48.09	1.23M
November 19, 2025	49.94	50.04	50.04	50.5	48.59	933,724
November 18, 2025	48.33	49.76	49.76	50.42	48.08	821,047
November 17, 2025	49.39	48.93	48.93	49.86	48.11	926,887
November 14, 2025	49.51	50.03	50.03	50.2	49.07	1.33M
November 13, 2025	51.26	50.22	50.22	52	50.01	1.3M
November 12, 2025	51.31	51.02	51.02	52.17	50.34	1.94M
November 11, 2025	47.7	51.06	51.06	51.14	47.11	1.84M
November 10, 2025	48.28	47.55	47.55	48.57	46.11	1.45M
November 07, 2025	47.47	48.67	48.67	49	46.51	1.08M
November 06, 2025	48.5	47.47	47.47	49.39	47.03	1.2M
November 05, 2025	48.3	48.66	48.66	50.11	48.17	1.35M
November 04, 2025	46.9	48.09	48.09	48.92	46.39	2.02M
November 03, 2025	47.34	47.41	47.41	48.38	46.02	2.77M
October 31, 2025	50	47.13	47.13	51.01	45.5	3.99M
October 30, 2025	59.41	50.7	50.7	60.94	50.44	5.85M
October 29, 2025	56.83	55.13	55.13	57.22	54.36	2.29M
October 28, 2025	56.07	57	57	57.73	55.66	1.17M
October 27, 2025	55.9	56.32	56.32	56.35	54.75	1.15M
October 24, 2025	55.72	54.56	54.56	56.09	54.34	1.1M
October 23, 2025	56.09	55	55	56.33	52.81	2.22M
October 22, 2025	54.58	56.11	56.11	56.3	54.39	1.11M
October 21, 2025	52.96	55.34	55.34	55.86	52.25	1.31M
October 20, 2025	52.78	52.9	52.9	53.52	52.15	1.32M
October 17, 2025	53.53	53.72	53.72	54.19	52.91	1.26M
October 16, 2025	53.91	53.57	53.57	54.52	53.16	1.5M
October 15, 2025	54.88	53.6	53.6	57.06	53.39	1.24M
October 14, 2025	53.69	54.92	54.92	55.14	52.88	1.41M
October 13, 2025	49.65	54.05	54.05	54.26	49.5	2.58M
October 10, 2025	50.43	49.48	49.48	50.56	49.13	2.08M
October 09, 2025	51.99	50.32	50.07	52.43	50.17	2.81M
October 08, 2025	57.32	52.59	52.33	57.32	52	3.09M
October 07, 2025	58.29	56.84	56.56	58.53	56.74	1.63M
October 06, 2025	61.38	58.31	58.31	61.48	57.82	1.58M
October 03, 2025	62.24	61.34	61.34	62.85	61.32	1.11M
October 02, 2025	61.65	62.14	62.14	62.64	61.17	1.08M
October 01, 2025	61.43	61.9	61.9	62.04	60.57	1.23M
September 30, 2025	62.76	61.4	61.4	62.76	60.82	1.83M
September 29, 2025	61.55	62.95	62.95	63.53	60.51	2.45M
September 26, 2025	59.59	61	61	61.35	59.33	1.13M
September 25, 2025	60.15	59.83	59.83	60.46	59.29	1.07M
September 24, 2025	59.89	61.05	61.05	61.38	59.15	1.42M
September 23, 2025	60.14	60.11	60.11	61.25	58.53	1.77M
September 22, 2025	58.88	60.16	60.16	61.24	58.83	2.23M
September 19, 2025	59.99	58.7	58.7	60.26	57.66	2.55M
September 18, 2025	61.99	60.12	60.12	63.05	60.03	2.16M
September 17, 2025	63.19	62.68	62.68	64.69	61.66	1.55M
September 16, 2025	64.52	63.23	63.23	65.21	63.15	2.29M
September 15, 2025	61.25	64.17	64.17	64.56	60.88	2.32M
September 12, 2025	61.75	61.09	61.09	61.82	60.43	1.52M
September 11, 2025	59.94	62.2	62.2	62.27	59.57	1.34M

Advance Auto Parts, Inc. (AAP) NYSE