Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
50.61
+0.28 (0.56%)
Mar 9, 2026, 2:51 PM EDT - Market open
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.06 | 50.84 | 48.80 | 50.40 | - | 0.14% | 490,751 |
| Mar 6, 2026 | 50.90 | 52.22 | 49.90 | 50.33 | 50.33 | -1.81% | 1,865,566 |
| Mar 5, 2026 | 51.32 | 51.99 | 50.23 | 51.26 | 51.26 | 0.10% | 1,528,045 |
| Mar 4, 2026 | 51.96 | 52.73 | 51.07 | 51.21 | 51.21 | -1.35% | 1,120,410 |
| Mar 3, 2026 | 51.89 | 52.42 | 49.74 | 51.91 | 51.91 | -2.55% | 1,543,679 |
| Mar 2, 2026 | 52.30 | 53.29 | 51.18 | 53.27 | 53.27 | 0.19% | 1,394,599 |
| Feb 27, 2026 | 51.86 | 53.24 | 51.17 | 53.17 | 53.17 | 2.25% | 1,769,700 |
| Feb 26, 2026 | 50.46 | 52.57 | 49.89 | 52.00 | 52.00 | 3.09% | 1,812,261 |
| Feb 25, 2026 | 53.11 | 53.29 | 50.19 | 50.44 | 50.44 | -6.21% | 2,705,683 |
| Feb 24, 2026 | 54.42 | 55.67 | 53.40 | 53.78 | 53.78 | -2.87% | 1,870,645 |
| Feb 23, 2026 | 55.04 | 56.20 | 54.24 | 55.37 | 55.37 | -0.89% | 1,618,567 |
| Feb 20, 2026 | 55.70 | 57.32 | 52.97 | 55.87 | 55.87 | -0.20% | 2,842,773 |
| Feb 19, 2026 | 56.31 | 56.41 | 54.55 | 55.98 | 55.98 | 0.09% | 1,739,979 |
| Feb 18, 2026 | 56.55 | 56.85 | 55.18 | 55.93 | 55.93 | -1.43% | 1,937,284 |
| Feb 17, 2026 | 58.38 | 59.95 | 55.93 | 56.74 | 56.74 | -3.59% | 2,049,103 |
| Feb 13, 2026 | 63.00 | 65.20 | 56.28 | 58.85 | 58.85 | 1.08% | 5,147,015 |
| Feb 12, 2026 | 59.71 | 61.79 | 55.78 | 58.22 | 58.22 | -2.36% | 3,158,663 |
| Feb 11, 2026 | 57.99 | 59.86 | 57.38 | 59.63 | 59.63 | 5.35% | 2,140,487 |
| Feb 10, 2026 | 56.01 | 57.23 | 55.40 | 56.60 | 56.60 | 2.35% | 1,621,644 |
| Feb 9, 2026 | 55.40 | 55.97 | 53.88 | 55.30 | 55.30 | - | 1,806,116 |
| Feb 6, 2026 | 52.25 | 55.44 | 52.00 | 55.30 | 55.30 | 4.48% | 1,955,195 |
| Feb 5, 2026 | 54.03 | 54.47 | 51.73 | 52.93 | 52.93 | -2.92% | 1,973,472 |
| Feb 4, 2026 | 51.00 | 54.88 | 50.71 | 54.52 | 54.52 | 7.53% | 3,134,498 |
| Feb 3, 2026 | 48.22 | 51.26 | 48.22 | 50.70 | 50.70 | 4.09% | 1,976,178 |
| Feb 2, 2026 | 48.46 | 49.94 | 47.85 | 48.71 | 48.71 | 1.46% | 2,023,552 |
| Jan 30, 2026 | 47.81 | 48.91 | 47.00 | 48.01 | 48.01 | -0.23% | 2,037,686 |
| Jan 29, 2026 | 50.00 | 50.98 | 47.61 | 48.12 | 48.12 | -2.96% | 1,502,129 |
| Jan 28, 2026 | 50.00 | 50.46 | 48.32 | 49.59 | 49.59 | 0.51% | 1,495,497 |
| Jan 27, 2026 | 47.95 | 49.68 | 46.31 | 49.34 | 49.34 | 3.79% | 1,923,174 |
| Jan 26, 2026 | 47.34 | 49.37 | 47.03 | 47.54 | 47.54 | 1.65% | 2,429,371 |
| Jan 23, 2026 | 46.29 | 46.83 | 45.61 | 46.77 | 46.77 | 2.14% | 1,846,282 |
| Jan 22, 2026 | 45.86 | 47.23 | 45.10 | 45.79 | 45.79 | 0.57% | 2,350,470 |
| Jan 21, 2026 | 42.34 | 45.56 | 42.34 | 45.53 | 45.53 | 10.22% | 3,283,751 |
| Jan 20, 2026 | 42.05 | 43.04 | 39.92 | 41.31 | 41.31 | -4.38% | 1,910,537 |
| Jan 16, 2026 | 42.58 | 43.29 | 41.71 | 43.20 | 43.20 | 1.12% | 1,262,564 |
| Jan 15, 2026 | 42.30 | 43.35 | 41.40 | 42.72 | 42.72 | -0.37% | 1,801,572 |
| Jan 14, 2026 | 42.40 | 42.91 | 41.52 | 42.88 | 42.88 | 1.20% | 1,242,850 |
| Jan 13, 2026 | 42.75 | 43.53 | 42.22 | 42.37 | 42.37 | -1.44% | 1,659,122 |
| Jan 12, 2026 | 43.66 | 44.32 | 42.70 | 42.99 | 42.99 | -1.94% | 1,972,700 |
| Jan 9, 2026 | 42.51 | 43.86 | 41.60 | 43.84 | 43.84 | 3.45% | 1,606,906 |
| Jan 8, 2026 | 40.79 | 43.01 | 40.48 | 42.38 | 42.13 | 2.81% | 1,858,709 |
| Jan 7, 2026 | 41.04 | 42.50 | 40.77 | 41.22 | 40.98 | -0.34% | 1,852,116 |
| Jan 6, 2026 | 38.67 | 41.54 | 38.41 | 41.36 | 41.12 | 6.74% | 2,430,605 |
| Jan 5, 2026 | 39.14 | 40.06 | 38.67 | 38.75 | 38.52 | -0.36% | 2,636,334 |
| Jan 2, 2026 | 39.58 | 39.71 | 37.89 | 38.89 | 38.66 | -1.04% | 2,612,499 |
| Dec 31, 2025 | 39.65 | 40.71 | 38.88 | 39.30 | 39.07 | -0.86% | 1,597,729 |
| Dec 30, 2025 | 39.88 | 40.30 | 39.27 | 39.64 | 39.41 | -0.58% | 2,167,135 |
| Dec 29, 2025 | 41.75 | 41.75 | 39.69 | 39.87 | 39.63 | -3.35% | 3,854,875 |
| Dec 26, 2025 | 40.81 | 41.97 | 40.49 | 41.25 | 41.01 | 0.32% | 1,483,803 |
| Dec 24, 2025 | 39.50 | 41.24 | 39.41 | 41.12 | 40.88 | 4.15% | 1,062,329 |
| Dec 23, 2025 | 40.33 | 40.56 | 39.36 | 39.48 | 39.25 | -3.12% | 2,059,164 |
| Dec 22, 2025 | 40.43 | 40.90 | 40.01 | 40.75 | 40.51 | 0.87% | 1,525,532 |
| Dec 19, 2025 | 41.13 | 41.26 | 40.38 | 40.40 | 40.16 | -2.08% | 2,331,040 |
| Dec 18, 2025 | 43.15 | 43.35 | 41.23 | 41.26 | 41.02 | -3.58% | 2,661,649 |
| Dec 17, 2025 | 43.88 | 44.08 | 42.61 | 42.79 | 42.54 | -2.90% | 1,497,175 |
| Dec 16, 2025 | 45.90 | 45.90 | 42.80 | 44.07 | 43.81 | -3.06% | 2,910,386 |
| Dec 15, 2025 | 46.35 | 46.45 | 45.30 | 45.46 | 45.19 | -1.96% | 2,009,519 |
| Dec 12, 2025 | 48.26 | 48.62 | 46.08 | 46.37 | 46.10 | -3.98% | 1,499,341 |
| Dec 11, 2025 | 49.27 | 49.49 | 48.01 | 48.29 | 48.01 | -1.55% | 1,253,700 |
| Dec 10, 2025 | 46.01 | 49.96 | 45.45 | 49.05 | 48.76 | 5.92% | 2,891,976 |
| Dec 9, 2025 | 50.12 | 50.24 | 45.95 | 46.31 | 46.04 | -9.34% | 2,616,686 |
| Dec 8, 2025 | 52.47 | 52.61 | 50.74 | 51.08 | 50.78 | -2.65% | 938,080 |
| Dec 5, 2025 | 52.70 | 54.73 | 52.16 | 52.47 | 52.16 | -0.06% | 1,103,700 |
| Dec 4, 2025 | 53.33 | 53.86 | 52.18 | 52.50 | 52.19 | -1.92% | 824,539 |
| Dec 3, 2025 | 52.71 | 53.88 | 52.39 | 53.53 | 53.21 | 1.59% | 1,056,233 |
| Dec 2, 2025 | 53.15 | 53.94 | 52.17 | 52.69 | 52.38 | -0.28% | 1,044,960 |
| Dec 1, 2025 | 52.15 | 54.19 | 51.81 | 52.84 | 52.53 | 1.85% | 1,323,415 |
| Nov 28, 2025 | 51.27 | 53.12 | 50.90 | 51.88 | 51.57 | 0.76% | 2,203,497 |
| Nov 26, 2025 | 51.00 | 52.29 | 50.89 | 51.49 | 51.19 | 0.84% | 1,298,993 |
| Nov 25, 2025 | 51.25 | 53.22 | 51.01 | 51.06 | 50.76 | 0.26% | 1,487,206 |
| Nov 24, 2025 | 50.90 | 52.41 | 50.47 | 50.93 | 50.63 | -1.49% | 1,217,730 |
| Nov 21, 2025 | 48.92 | 52.27 | 48.66 | 51.70 | 51.40 | 6.88% | 1,523,228 |
| Nov 20, 2025 | 50.38 | 51.14 | 48.09 | 48.37 | 48.08 | -3.34% | 1,229,379 |
| Nov 19, 2025 | 49.94 | 50.50 | 48.59 | 50.04 | 49.74 | 0.56% | 933,724 |
| Nov 18, 2025 | 48.33 | 50.42 | 48.08 | 49.76 | 49.47 | 1.70% | 821,047 |
| Nov 17, 2025 | 49.39 | 49.86 | 48.11 | 48.93 | 48.64 | -2.20% | 926,887 |
| Nov 14, 2025 | 49.51 | 50.20 | 49.07 | 50.03 | 49.73 | -0.38% | 1,333,749 |
| Nov 13, 2025 | 51.26 | 52.00 | 50.01 | 50.22 | 49.92 | -1.57% | 1,300,122 |
| Nov 12, 2025 | 51.31 | 52.17 | 50.34 | 51.02 | 50.72 | -0.08% | 1,940,346 |
| Nov 11, 2025 | 47.70 | 51.14 | 47.11 | 51.06 | 50.76 | 7.38% | 1,841,811 |
| Nov 10, 2025 | 48.28 | 48.57 | 46.11 | 47.55 | 47.27 | -2.30% | 1,451,877 |
| Nov 7, 2025 | 47.47 | 49.00 | 46.51 | 48.67 | 48.38 | 2.53% | 1,081,175 |
| Nov 6, 2025 | 48.50 | 49.39 | 47.03 | 47.47 | 47.19 | -2.45% | 1,196,794 |
| Nov 5, 2025 | 48.30 | 50.11 | 48.17 | 48.66 | 48.37 | 1.19% | 1,349,673 |
| Nov 4, 2025 | 46.90 | 48.92 | 46.39 | 48.09 | 47.81 | 1.43% | 2,016,667 |
| Nov 3, 2025 | 47.34 | 48.38 | 46.02 | 47.41 | 47.13 | 0.59% | 2,771,118 |
| Oct 31, 2025 | 50.00 | 51.01 | 45.50 | 47.13 | 46.85 | -7.04% | 3,986,674 |
| Oct 30, 2025 | 59.41 | 60.94 | 50.44 | 50.70 | 50.40 | -8.04% | 5,852,261 |
| Oct 29, 2025 | 56.83 | 57.22 | 54.36 | 55.13 | 54.80 | -3.28% | 2,289,744 |
| Oct 28, 2025 | 56.07 | 57.73 | 55.66 | 57.00 | 56.66 | 1.21% | 1,167,804 |
| Oct 27, 2025 | 55.90 | 56.35 | 54.75 | 56.32 | 55.99 | 3.23% | 1,148,501 |
| Oct 24, 2025 | 55.72 | 56.09 | 54.34 | 54.56 | 54.24 | -0.80% | 1,102,297 |
| Oct 23, 2025 | 56.09 | 56.33 | 52.81 | 55.00 | 54.68 | -1.98% | 2,216,209 |
| Oct 22, 2025 | 54.58 | 56.30 | 54.39 | 56.11 | 55.78 | 1.39% | 1,105,963 |
| Oct 21, 2025 | 52.96 | 55.86 | 52.25 | 55.34 | 55.01 | 4.61% | 1,313,638 |
| Oct 20, 2025 | 52.78 | 53.52 | 52.15 | 52.90 | 52.59 | -1.53% | 1,324,100 |
| Oct 17, 2025 | 53.53 | 54.19 | 52.91 | 53.72 | 53.40 | 0.28% | 1,257,682 |
| Oct 16, 2025 | 53.91 | 54.52 | 53.16 | 53.57 | 53.25 | -0.06% | 1,498,711 |
| Oct 15, 2025 | 54.88 | 57.06 | 53.39 | 53.60 | 53.28 | -2.40% | 1,235,887 |
| Oct 14, 2025 | 53.69 | 55.14 | 52.88 | 54.92 | 54.60 | 1.61% | 1,414,849 |