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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.7	55.87	55.87	57.32	52.97	2.84M
February 19, 2026	56.31	55.98	55.98	56.41	54.55	1.74M
February 18, 2026	56.55	55.93	55.93	56.85	55.18	1.94M
February 17, 2026	58.38	56.74	56.74	59.95	55.93	2.05M
February 13, 2026	63	58.85	58.85	65.2	56.28	5.15M
February 12, 2026	59.71	58.22	58.22	61.79	55.78	3.16M
February 11, 2026	57.99	59.63	59.63	59.86	57.38	2.14M
February 10, 2026	56.01	56.6	56.6	57.23	55.4	1.62M
February 09, 2026	55.4	55.3	55.3	55.97	53.88	1.81M
February 06, 2026	52.25	55.3	55.3	55.44	52	1.96M
February 05, 2026	54.03	52.93	52.93	54.47	51.73	1.97M
February 04, 2026	51	54.52	54.52	54.88	50.71	3.13M
February 03, 2026	48.22	50.7	50.7	51.26	48.22	1.98M
February 02, 2026	48.46	48.71	48.71	49.94	47.85	2.02M
January 30, 2026	47.81	48.01	48.01	48.91	47	2.04M
January 29, 2026	50	48.12	48.12	50.98	47.61	1.5M
January 28, 2026	50	49.59	49.59	50.46	48.32	1.5M
January 27, 2026	47.95	49.34	49.34	49.68	46.31	1.92M
January 26, 2026	47.34	47.54	47.54	49.37	47.03	2.43M
January 23, 2026	46.29	46.77	46.77	46.83	45.61	1.85M
January 22, 2026	45.86	45.79	45.79	47.23	45.1	2.35M
January 21, 2026	42.34	45.53	45.53	45.56	42.34	3.28M
January 20, 2026	42.05	41.31	41.31	43.04	39.92	1.91M
January 16, 2026	42.58	43.2	43.2	43.29	41.71	1.26M
January 15, 2026	42.3	42.72	42.72	43.35	41.4	1.8M
January 14, 2026	42.43	42.88	42.88	42.91	41.52	1.07M
January 13, 2026	42.75	42.37	42.37	43.53	42.22	1.66M
January 12, 2026	43.66	42.99	42.99	44.32	42.7	1.97M
January 09, 2026	42.51	43.84	43.84	43.86	41.6	1.61M
January 08, 2026	40.79	42.38	42.13	43.01	40.48	1.86M
January 07, 2026	41.04	41.22	40.98	42.5	40.77	1.85M
January 06, 2026	38.67	41.36	41.12	41.54	38.41	2.43M
January 05, 2026	39.14	38.75	38.52	40.06	38.67	2.64M
January 02, 2026	39.59	38.89	38.89	39.71	37.89	2.58M
December 31, 2025	39.65	39.3	39.3	40.71	38.88	1.6M
December 30, 2025	39.88	39.64	39.64	40.3	39.27	2.17M
December 29, 2025	41.75	39.87	39.87	41.75	39.69	3.85M
December 26, 2025	40.81	41.25	41.25	41.97	40.49	1.48M
December 24, 2025	39.5	41.12	41.12	41.24	39.41	1.06M
December 23, 2025	40.33	39.48	39.48	40.56	39.36	2.06M
December 22, 2025	40.43	40.75	40.75	40.9	40.01	1.53M
December 19, 2025	41.13	40.4	40.4	41.26	40.38	2.33M
December 18, 2025	43.15	41.26	41.26	43.35	41.23	2.66M
December 17, 2025	43.88	42.79	42.79	44.08	42.61	1.5M
December 16, 2025	45.9	44.07	44.07	45.9	42.8	2.91M
December 15, 2025	46.35	45.46	45.46	46.45	45.3	2.01M
December 12, 2025	48.26	46.37	46.37	48.62	46.08	1.5M
December 11, 2025	49.27	48.29	48.29	49.49	48.01	1.25M
December 10, 2025	46.01	49.05	49.05	49.96	45.45	2.89M
December 09, 2025	50.12	46.31	46.31	50.24	45.95	2.62M
December 08, 2025	52.47	51.08	51.08	52.61	50.74	938,080
December 05, 2025	52.7	52.47	52.47	54.73	52.16	1.1M
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

Advance Auto Parts, Inc. (AAP) NYSE