Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
52.47
-0.03 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
52.63
+0.16 (0.30%)
After-hours: Dec 5, 2025, 7:00 PM EST
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.70 | 54.73 | 52.16 | 52.47 | 52.47 | -0.06% | 1,102,834 |
| Dec 4, 2025 | 53.33 | 53.86 | 52.18 | 52.50 | 52.50 | -1.92% | 824,469 |
| Dec 3, 2025 | 52.71 | 53.88 | 52.39 | 53.53 | 53.53 | 1.59% | 1,056,229 |
| Dec 2, 2025 | 53.15 | 53.94 | 52.17 | 52.69 | 52.69 | -0.28% | 1,044,711 |
| Dec 1, 2025 | 52.15 | 54.19 | 51.81 | 52.84 | 52.84 | 1.85% | 1,323,345 |
| Nov 28, 2025 | 51.27 | 53.12 | 50.90 | 51.88 | 51.88 | 0.76% | 2,203,497 |
| Nov 26, 2025 | 51.00 | 52.29 | 50.89 | 51.49 | 51.49 | 0.84% | 1,298,993 |
| Nov 25, 2025 | 51.25 | 53.22 | 51.01 | 51.06 | 51.06 | 0.26% | 1,487,206 |
| Nov 24, 2025 | 50.90 | 52.41 | 50.47 | 50.93 | 50.93 | -1.49% | 1,217,730 |
| Nov 21, 2025 | 48.92 | 52.27 | 48.66 | 51.70 | 51.70 | 6.88% | 1,523,228 |
| Nov 20, 2025 | 50.38 | 51.14 | 48.09 | 48.37 | 48.37 | -3.34% | 1,229,379 |
| Nov 19, 2025 | 49.94 | 50.50 | 48.59 | 50.04 | 50.04 | 0.56% | 933,724 |
| Nov 18, 2025 | 48.33 | 50.42 | 48.08 | 49.76 | 49.76 | 1.70% | 821,047 |
| Nov 17, 2025 | 49.39 | 49.86 | 48.11 | 48.93 | 48.93 | -2.20% | 926,887 |
| Nov 14, 2025 | 49.51 | 50.20 | 49.07 | 50.03 | 50.03 | -0.38% | 1,333,749 |
| Nov 13, 2025 | 51.26 | 52.00 | 50.01 | 50.22 | 50.22 | -1.57% | 1,300,122 |
| Nov 12, 2025 | 51.31 | 52.17 | 50.34 | 51.02 | 51.02 | -0.08% | 1,940,346 |
| Nov 11, 2025 | 47.70 | 51.14 | 47.11 | 51.06 | 51.06 | 7.38% | 1,841,811 |
| Nov 10, 2025 | 48.28 | 48.57 | 46.11 | 47.55 | 47.55 | -2.30% | 1,451,877 |
| Nov 7, 2025 | 47.47 | 49.00 | 46.51 | 48.67 | 48.67 | 2.53% | 1,081,175 |
| Nov 6, 2025 | 48.50 | 49.39 | 47.03 | 47.47 | 47.47 | -2.45% | 1,196,794 |
| Nov 5, 2025 | 48.30 | 50.11 | 48.17 | 48.66 | 48.66 | 1.19% | 1,349,673 |
| Nov 4, 2025 | 46.90 | 48.92 | 46.39 | 48.09 | 48.09 | 1.43% | 2,016,667 |
| Nov 3, 2025 | 47.34 | 48.38 | 46.02 | 47.41 | 47.41 | 0.59% | 2,771,118 |
| Oct 31, 2025 | 50.00 | 51.01 | 45.50 | 47.13 | 47.13 | -7.04% | 3,986,674 |
| Oct 30, 2025 | 59.41 | 60.94 | 50.44 | 50.70 | 50.70 | -8.04% | 5,852,261 |
| Oct 29, 2025 | 56.83 | 57.22 | 54.36 | 55.13 | 55.13 | -3.28% | 2,289,744 |
| Oct 28, 2025 | 56.07 | 57.73 | 55.66 | 57.00 | 57.00 | 1.21% | 1,167,804 |
| Oct 27, 2025 | 55.90 | 56.35 | 54.75 | 56.32 | 56.32 | 3.23% | 1,148,501 |
| Oct 24, 2025 | 55.72 | 56.09 | 54.34 | 54.56 | 54.56 | -0.80% | 1,102,297 |
| Oct 23, 2025 | 56.09 | 56.33 | 52.81 | 55.00 | 55.00 | -1.98% | 2,216,209 |
| Oct 22, 2025 | 54.58 | 56.30 | 54.39 | 56.11 | 56.11 | 1.39% | 1,105,963 |
| Oct 21, 2025 | 52.96 | 55.86 | 52.25 | 55.34 | 55.34 | 4.61% | 1,313,638 |
| Oct 20, 2025 | 52.78 | 53.52 | 52.15 | 52.90 | 52.90 | -1.53% | 1,324,100 |
| Oct 17, 2025 | 53.53 | 54.19 | 52.91 | 53.72 | 53.72 | 0.28% | 1,257,682 |
| Oct 16, 2025 | 53.91 | 54.52 | 53.16 | 53.57 | 53.57 | -0.06% | 1,498,711 |
| Oct 15, 2025 | 54.88 | 57.06 | 53.39 | 53.60 | 53.60 | -2.40% | 1,235,887 |
| Oct 14, 2025 | 53.69 | 55.14 | 52.88 | 54.92 | 54.92 | 1.61% | 1,414,849 |
| Oct 13, 2025 | 49.65 | 54.26 | 49.50 | 54.05 | 54.05 | 9.24% | 2,579,183 |
| Oct 10, 2025 | 50.43 | 50.56 | 49.13 | 49.48 | 49.48 | -1.67% | 2,082,599 |
| Oct 9, 2025 | 51.99 | 52.43 | 50.17 | 50.32 | 50.07 | -4.32% | 2,805,949 |
| Oct 8, 2025 | 57.32 | 57.32 | 52.00 | 52.59 | 52.33 | -7.48% | 3,090,498 |
| Oct 7, 2025 | 58.29 | 58.53 | 56.74 | 56.84 | 56.56 | -2.52% | 1,630,136 |
| Oct 6, 2025 | 61.38 | 61.48 | 57.82 | 58.31 | 58.02 | -4.94% | 1,584,578 |
| Oct 3, 2025 | 62.24 | 62.85 | 61.32 | 61.34 | 61.04 | -1.29% | 1,113,479 |
| Oct 2, 2025 | 61.65 | 62.64 | 61.17 | 62.14 | 61.83 | 0.39% | 1,077,611 |
| Oct 1, 2025 | 61.43 | 62.04 | 60.57 | 61.90 | 61.59 | 0.81% | 1,226,747 |
| Sep 30, 2025 | 62.76 | 62.76 | 60.82 | 61.40 | 61.09 | -2.46% | 1,833,287 |
| Sep 29, 2025 | 61.55 | 63.53 | 60.51 | 62.95 | 62.64 | 3.20% | 2,452,207 |
| Sep 26, 2025 | 59.59 | 61.35 | 59.33 | 61.00 | 60.70 | 1.96% | 1,126,515 |
| Sep 25, 2025 | 60.15 | 60.46 | 59.29 | 59.83 | 59.53 | -2.00% | 1,074,489 |
| Sep 24, 2025 | 59.89 | 61.38 | 59.15 | 61.05 | 60.75 | 1.56% | 1,417,013 |
| Sep 23, 2025 | 60.14 | 61.25 | 58.53 | 60.11 | 59.81 | -0.08% | 1,774,535 |
| Sep 22, 2025 | 58.88 | 61.24 | 58.83 | 60.16 | 59.86 | 2.49% | 2,228,244 |
| Sep 19, 2025 | 59.99 | 60.26 | 57.66 | 58.70 | 58.41 | -2.36% | 2,549,302 |
| Sep 18, 2025 | 61.99 | 63.05 | 60.03 | 60.12 | 59.82 | -4.08% | 2,160,360 |
| Sep 17, 2025 | 63.19 | 64.70 | 61.66 | 62.68 | 62.37 | -0.87% | 1,554,417 |
| Sep 16, 2025 | 64.52 | 65.21 | 63.15 | 63.23 | 62.92 | -1.46% | 2,286,878 |
| Sep 15, 2025 | 61.25 | 64.56 | 60.88 | 64.17 | 63.85 | 5.04% | 2,322,340 |
| Sep 12, 2025 | 61.75 | 61.82 | 60.43 | 61.09 | 60.79 | -1.78% | 1,520,416 |
| Sep 11, 2025 | 59.94 | 62.27 | 59.57 | 62.20 | 61.89 | 5.19% | 1,342,932 |
| Sep 10, 2025 | 59.32 | 60.35 | 58.93 | 59.13 | 58.84 | -0.69% | 1,326,841 |
| Sep 9, 2025 | 60.81 | 61.17 | 58.14 | 59.54 | 59.24 | -2.39% | 1,539,536 |
| Sep 8, 2025 | 60.48 | 61.55 | 60.13 | 61.00 | 60.70 | 0.93% | 1,214,703 |
| Sep 5, 2025 | 60.45 | 61.18 | 59.79 | 60.44 | 60.14 | 0.63% | 880,126 |
| Sep 4, 2025 | 59.16 | 60.23 | 58.64 | 60.06 | 59.76 | 1.66% | 942,156 |
| Sep 3, 2025 | 59.25 | 59.56 | 57.88 | 59.08 | 58.79 | -0.82% | 1,373,416 |
| Sep 2, 2025 | 60.04 | 61.00 | 59.23 | 59.57 | 59.27 | -2.33% | 1,497,272 |
| Aug 29, 2025 | 60.88 | 61.44 | 60.25 | 60.99 | 60.69 | 0.78% | 1,094,989 |
| Aug 28, 2025 | 60.80 | 61.40 | 60.05 | 60.52 | 60.22 | -0.41% | 1,093,822 |
| Aug 27, 2025 | 60.05 | 61.23 | 60.03 | 60.77 | 60.47 | 0.96% | 1,095,242 |
| Aug 26, 2025 | 59.54 | 61.23 | 59.37 | 60.19 | 59.89 | 1.19% | 1,708,613 |
| Aug 25, 2025 | 57.56 | 59.95 | 57.37 | 59.48 | 59.18 | 2.92% | 1,467,157 |
| Aug 22, 2025 | 56.19 | 58.47 | 55.57 | 57.79 | 57.50 | 3.94% | 1,314,554 |
| Aug 21, 2025 | 55.56 | 56.34 | 54.23 | 55.60 | 55.32 | -1.70% | 1,195,687 |
| Aug 20, 2025 | 56.27 | 57.18 | 55.77 | 56.56 | 56.28 | 0.43% | 1,249,512 |
| Aug 19, 2025 | 56.58 | 57.48 | 55.85 | 56.32 | 56.04 | -0.49% | 1,430,553 |
| Aug 18, 2025 | 57.11 | 57.47 | 56.09 | 56.60 | 56.32 | -0.42% | 1,749,145 |
| Aug 15, 2025 | 56.85 | 59.21 | 56.34 | 56.84 | 56.56 | -0.02% | 3,391,309 |
| Aug 14, 2025 | 54.00 | 57.64 | 51.96 | 56.85 | 56.57 | -8.02% | 7,326,368 |
| Aug 13, 2025 | 59.10 | 62.36 | 58.92 | 61.81 | 61.50 | 4.57% | 2,542,949 |
| Aug 12, 2025 | 59.69 | 60.89 | 58.82 | 59.11 | 58.82 | -0.42% | 1,446,609 |
| Aug 11, 2025 | 60.00 | 60.50 | 58.46 | 59.36 | 59.07 | 0.47% | 1,599,808 |
| Aug 8, 2025 | 58.43 | 59.10 | 57.47 | 59.08 | 58.79 | 1.27% | 1,133,185 |
| Aug 7, 2025 | 60.61 | 61.40 | 57.91 | 58.34 | 58.05 | -3.46% | 2,155,826 |
| Aug 6, 2025 | 57.09 | 61.19 | 56.53 | 60.43 | 60.13 | 5.85% | 3,074,991 |
| Aug 5, 2025 | 53.64 | 57.53 | 53.58 | 57.09 | 56.81 | 6.65% | 2,844,576 |
| Aug 4, 2025 | 53.49 | 54.04 | 52.83 | 53.53 | 53.26 | 1.56% | 1,511,341 |
| Aug 1, 2025 | 53.00 | 53.56 | 51.84 | 52.71 | 52.45 | -0.68% | 1,908,567 |
| Jul 31, 2025 | 55.46 | 55.85 | 52.91 | 53.07 | 52.81 | -4.94% | 1,934,671 |
| Jul 30, 2025 | 57.43 | 57.50 | 55.02 | 55.83 | 55.55 | -1.60% | 1,799,383 |
| Jul 29, 2025 | 57.51 | 57.51 | 55.81 | 56.74 | 56.46 | -1.32% | 2,281,108 |
| Jul 28, 2025 | 58.13 | 58.81 | 56.47 | 57.50 | 57.21 | -2.01% | 1,936,284 |
| Jul 25, 2025 | 59.90 | 60.25 | 56.34 | 58.68 | 58.39 | -1.63% | 3,071,889 |
| Jul 24, 2025 | 70.00 | 70.00 | 59.30 | 59.65 | 59.35 | -10.30% | 5,215,372 |
| Jul 23, 2025 | 65.69 | 68.26 | 65.11 | 66.50 | 66.17 | 1.33% | 3,762,495 |
| Jul 22, 2025 | 62.96 | 66.48 | 61.80 | 65.63 | 65.30 | 4.51% | 2,898,811 |
| Jul 21, 2025 | 61.88 | 63.62 | 60.50 | 62.80 | 62.49 | 2.73% | 2,008,973 |
| Jul 18, 2025 | 61.61 | 61.62 | 60.67 | 61.13 | 60.83 | 0.08% | 1,448,491 |
| Jul 17, 2025 | 62.77 | 63.46 | 60.91 | 61.08 | 60.78 | -1.94% | 2,803,977 |