Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
62.18
+2.98 (5.03%)
At close: Jun 26, 2026, 4:00 PM EDT
61.78
-0.40 (-0.64%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 58.58 | 62.63 | 58.58 | 62.18 | 62.18 | 5.03% | 3,139,151 |
| Jun 25, 2026 | 57.74 | 59.44 | 57.36 | 59.20 | 59.20 | 2.17% | 1,301,609 |
| Jun 24, 2026 | 55.48 | 58.88 | 55.48 | 57.94 | 57.94 | 5.71% | 1,933,095 |
| Jun 23, 2026 | 55.08 | 56.09 | 54.01 | 54.81 | 54.81 | -1.10% | 1,466,775 |
| Jun 22, 2026 | 59.31 | 59.53 | 55.41 | 55.42 | 55.42 | -7.79% | 1,981,468 |
| Jun 18, 2026 | 58.38 | 61.55 | 58.30 | 60.10 | 60.10 | 3.44% | 2,152,888 |
| Jun 17, 2026 | 59.52 | 60.90 | 57.94 | 58.10 | 58.10 | -3.76% | 1,348,545 |
| Jun 16, 2026 | 60.46 | 61.17 | 59.92 | 60.37 | 60.37 | -1.10% | 1,172,168 |
| Jun 15, 2026 | 61.07 | 62.47 | 60.28 | 61.04 | 61.04 | 0.39% | 1,034,510 |
| Jun 12, 2026 | 60.76 | 61.76 | 59.90 | 60.80 | 60.80 | 0.30% | 1,280,436 |
| Jun 11, 2026 | 60.10 | 61.32 | 58.22 | 60.62 | 60.62 | 2.12% | 1,414,200 |
| Jun 10, 2026 | 59.99 | 60.88 | 58.48 | 59.36 | 59.36 | -1.13% | 1,361,978 |
| Jun 9, 2026 | 59.03 | 61.34 | 58.21 | 60.04 | 60.04 | 2.84% | 1,812,974 |
| Jun 8, 2026 | 56.87 | 59.86 | 56.71 | 58.38 | 58.38 | 2.76% | 2,856,049 |
| Jun 5, 2026 | 56.04 | 57.20 | 55.40 | 56.81 | 56.81 | 1.65% | 1,549,122 |
| Jun 4, 2026 | 57.42 | 57.75 | 54.54 | 55.89 | 55.89 | -2.15% | 1,539,600 |
| Jun 3, 2026 | 57.40 | 57.54 | 55.88 | 57.12 | 57.12 | -0.92% | 1,944,557 |
| Jun 2, 2026 | 59.00 | 59.29 | 56.22 | 57.65 | 57.65 | -2.78% | 2,385,617 |
| Jun 1, 2026 | 60.74 | 62.32 | 59.18 | 59.30 | 59.30 | -1.56% | 2,458,156 |
| May 29, 2026 | 59.05 | 61.00 | 58.94 | 60.24 | 60.24 | 0.63% | 2,006,674 |
| May 28, 2026 | 58.33 | 59.90 | 57.92 | 59.86 | 59.86 | 2.75% | 2,459,847 |
| May 27, 2026 | 55.67 | 58.28 | 55.57 | 58.26 | 58.26 | 5.68% | 2,824,996 |
| May 26, 2026 | 56.34 | 57.31 | 54.03 | 55.13 | 55.13 | -4.87% | 3,416,231 |
| May 22, 2026 | 58.01 | 59.13 | 55.52 | 57.95 | 57.95 | -1.14% | 3,463,415 |
| May 21, 2026 | 57.59 | 62.19 | 55.04 | 58.62 | 58.62 | 14.40% | 8,640,373 |
| May 20, 2026 | 49.01 | 52.18 | 48.20 | 51.24 | 51.24 | 3.45% | 3,113,641 |
| May 19, 2026 | 50.29 | 50.42 | 48.71 | 49.53 | 49.53 | -2.11% | 2,299,813 |
| May 18, 2026 | 49.26 | 50.80 | 47.45 | 50.60 | 50.60 | 7.27% | 2,603,985 |
| May 15, 2026 | 49.85 | 50.27 | 47.13 | 47.17 | 47.17 | -5.11% | 2,092,180 |
| May 14, 2026 | 49.93 | 50.78 | 49.30 | 49.71 | 49.71 | 0.91% | 1,536,004 |
| May 13, 2026 | 52.00 | 52.00 | 49.25 | 49.26 | 49.26 | -6.39% | 2,506,704 |
| May 12, 2026 | 51.70 | 52.83 | 50.31 | 52.62 | 52.62 | 1.52% | 1,619,788 |
| May 11, 2026 | 55.19 | 55.35 | 51.77 | 51.83 | 51.83 | -7.69% | 1,928,368 |
| May 8, 2026 | 57.55 | 57.55 | 55.04 | 56.15 | 56.15 | -1.89% | 2,257,906 |
| May 7, 2026 | 57.95 | 58.68 | 55.75 | 57.23 | 57.23 | -1.45% | 1,302,207 |
| May 6, 2026 | 57.81 | 59.00 | 56.90 | 58.07 | 58.07 | 2.06% | 975,807 |
| May 5, 2026 | 57.54 | 58.45 | 56.51 | 56.90 | 56.90 | -0.84% | 1,086,879 |
| May 4, 2026 | 58.05 | 59.94 | 57.06 | 57.38 | 57.38 | -2.63% | 1,424,552 |
| May 1, 2026 | 60.00 | 60.05 | 58.46 | 58.93 | 58.93 | -0.97% | 901,128 |
| Apr 30, 2026 | 57.53 | 60.01 | 57.27 | 59.51 | 59.51 | 6.73% | 1,809,950 |
| Apr 29, 2026 | 56.07 | 56.82 | 55.33 | 55.76 | 55.76 | -1.48% | 1,161,844 |
| Apr 28, 2026 | 58.16 | 59.00 | 56.04 | 56.60 | 56.60 | -2.19% | 898,327 |
| Apr 27, 2026 | 57.63 | 59.02 | 57.00 | 57.87 | 57.87 | -0.53% | 1,111,059 |
| Apr 24, 2026 | 57.38 | 58.35 | 56.04 | 58.18 | 58.18 | 0.03% | 1,030,147 |
| Apr 23, 2026 | 59.87 | 60.43 | 57.53 | 58.16 | 58.16 | -2.43% | 984,878 |
| Apr 22, 2026 | 59.00 | 60.94 | 58.67 | 59.61 | 59.61 | 1.50% | 1,260,879 |
| Apr 21, 2026 | 57.25 | 58.77 | 56.89 | 58.73 | 58.73 | 2.55% | 1,689,257 |
| Apr 20, 2026 | 57.57 | 57.79 | 56.41 | 57.27 | 57.27 | -0.38% | 1,222,626 |
| Apr 17, 2026 | 57.65 | 58.54 | 56.75 | 57.49 | 57.49 | 1.46% | 1,440,286 |
| Apr 16, 2026 | 56.55 | 57.59 | 56.00 | 56.66 | 56.66 | -0.39% | 1,288,242 |
| Apr 15, 2026 | 55.65 | 57.00 | 54.80 | 56.88 | 56.88 | 1.55% | 1,158,499 |
| Apr 14, 2026 | 56.03 | 56.60 | 55.50 | 56.01 | 56.01 | -0.62% | 1,252,840 |
| Apr 13, 2026 | 55.30 | 56.37 | 54.49 | 56.36 | 56.36 | 3.24% | 1,591,584 |
| Apr 10, 2026 | 57.38 | 57.91 | 54.09 | 54.59 | 54.59 | -2.99% | 2,023,048 |
| Apr 9, 2026 | 53.68 | 57.38 | 53.68 | 56.53 | 56.27 | 3.72% | 1,423,798 |
| Apr 8, 2026 | 53.98 | 55.37 | 53.55 | 54.50 | 54.25 | 3.48% | 1,662,186 |
| Apr 7, 2026 | 52.45 | 52.97 | 52.00 | 52.67 | 52.43 | -0.62% | 799,540 |
| Apr 6, 2026 | 51.15 | 53.26 | 50.97 | 53.00 | 52.76 | 2.26% | 856,443 |
| Apr 2, 2026 | 53.80 | 54.37 | 51.17 | 51.83 | 51.59 | -4.72% | 1,272,885 |
| Apr 1, 2026 | 53.30 | 54.49 | 53.00 | 54.40 | 54.15 | 3.13% | 1,108,611 |
| Mar 31, 2026 | 51.43 | 53.52 | 51.43 | 52.75 | 52.51 | 3.11% | 1,299,935 |
| Mar 30, 2026 | 51.98 | 52.20 | 50.43 | 51.16 | 50.93 | -0.79% | 1,373,949 |
| Mar 27, 2026 | 51.84 | 52.36 | 51.26 | 51.57 | 51.34 | -0.54% | 1,380,010 |
| Mar 26, 2026 | 52.04 | 52.97 | 51.25 | 51.85 | 51.61 | -1.67% | 1,182,131 |
| Mar 25, 2026 | 51.41 | 52.79 | 50.66 | 52.73 | 52.49 | 3.60% | 900,863 |
| Mar 24, 2026 | 50.00 | 51.26 | 49.23 | 50.90 | 50.67 | 0.31% | 995,513 |
| Mar 23, 2026 | 49.47 | 51.33 | 48.93 | 50.74 | 50.51 | 7.87% | 1,783,378 |
| Mar 20, 2026 | 48.10 | 48.97 | 46.54 | 47.04 | 46.83 | -2.69% | 2,438,897 |
| Mar 19, 2026 | 48.28 | 48.87 | 46.86 | 48.34 | 48.12 | -2.07% | 2,317,425 |
| Mar 18, 2026 | 51.00 | 51.25 | 49.25 | 49.36 | 49.14 | -4.93% | 1,643,610 |
| Mar 17, 2026 | 53.76 | 54.45 | 51.65 | 51.92 | 51.68 | -2.39% | 1,582,642 |
| Mar 16, 2026 | 51.18 | 53.78 | 51.15 | 53.19 | 52.95 | 2.82% | 1,705,303 |
| Mar 13, 2026 | 52.97 | 53.44 | 50.97 | 51.73 | 51.49 | -1.77% | 2,176,027 |
| Mar 12, 2026 | 52.78 | 54.56 | 52.58 | 52.66 | 52.42 | -1.26% | 1,668,764 |
| Mar 11, 2026 | 51.68 | 53.58 | 51.16 | 53.33 | 53.09 | 4.43% | 1,532,632 |
| Mar 10, 2026 | 50.76 | 51.76 | 49.94 | 51.07 | 50.84 | -0.04% | 1,020,151 |
| Mar 9, 2026 | 50.06 | 51.34 | 48.80 | 51.09 | 50.86 | 1.51% | 1,488,617 |
| Mar 6, 2026 | 50.90 | 52.22 | 49.90 | 50.33 | 50.10 | -1.81% | 1,865,574 |
| Mar 5, 2026 | 51.32 | 51.99 | 50.23 | 51.26 | 51.03 | 0.10% | 1,528,299 |
| Mar 4, 2026 | 51.96 | 52.73 | 51.07 | 51.21 | 50.98 | -1.35% | 1,120,500 |
| Mar 3, 2026 | 51.89 | 52.42 | 49.74 | 51.91 | 51.67 | -2.55% | 1,544,513 |
| Mar 2, 2026 | 52.30 | 53.29 | 51.18 | 53.27 | 53.03 | 0.19% | 1,441,636 |
| Feb 27, 2026 | 51.86 | 53.24 | 51.17 | 53.17 | 52.93 | 2.25% | 1,769,700 |
| Feb 26, 2026 | 50.46 | 52.57 | 49.89 | 52.00 | 51.76 | 3.09% | 1,812,261 |
| Feb 25, 2026 | 53.11 | 53.29 | 50.19 | 50.44 | 50.21 | -6.21% | 2,705,683 |
| Feb 24, 2026 | 54.42 | 55.67 | 53.40 | 53.78 | 53.54 | -2.87% | 1,870,645 |
| Feb 23, 2026 | 55.04 | 56.20 | 54.24 | 55.37 | 55.12 | -0.89% | 1,618,567 |
| Feb 20, 2026 | 55.70 | 57.32 | 52.97 | 55.87 | 55.62 | -0.20% | 2,842,773 |
| Feb 19, 2026 | 56.31 | 56.41 | 54.55 | 55.98 | 55.73 | 0.09% | 1,739,979 |
| Feb 18, 2026 | 56.55 | 56.85 | 55.18 | 55.93 | 55.68 | -1.43% | 1,937,284 |
| Feb 17, 2026 | 58.38 | 59.95 | 55.93 | 56.74 | 56.48 | -3.59% | 2,049,103 |
| Feb 13, 2026 | 63.00 | 65.20 | 56.28 | 58.85 | 58.58 | 1.08% | 5,147,015 |
| Feb 12, 2026 | 59.71 | 61.79 | 55.78 | 58.22 | 57.96 | -2.36% | 3,158,663 |
| Feb 11, 2026 | 57.99 | 59.86 | 57.38 | 59.63 | 59.36 | 5.35% | 2,140,487 |
| Feb 10, 2026 | 56.01 | 57.23 | 55.40 | 56.60 | 56.34 | 2.35% | 1,621,644 |
| Feb 9, 2026 | 55.40 | 55.97 | 53.88 | 55.30 | 55.05 | - | 1,806,116 |
| Feb 6, 2026 | 52.25 | 55.44 | 52.00 | 55.30 | 55.05 | 4.48% | 1,955,195 |
| Feb 5, 2026 | 54.03 | 54.47 | 51.73 | 52.93 | 52.69 | -2.92% | 1,973,472 |
| Feb 4, 2026 | 51.00 | 54.88 | 50.71 | 54.52 | 54.27 | 7.53% | 3,134,498 |
| Feb 3, 2026 | 48.22 | 51.26 | 48.22 | 50.70 | 50.47 | 4.09% | 1,975,811 |