Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
56.60
-1.27 (-2.19%)
At close: Apr 28, 2026, 4:00 PM EDT
57.00
+0.40 (0.71%)
After-hours: Apr 28, 2026, 7:29 PM EDT
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.16 | 59.00 | 56.04 | 56.60 | 56.60 | -2.19% | 898,308 |
| Apr 27, 2026 | 57.63 | 59.02 | 57.00 | 57.87 | 57.87 | -0.53% | 1,110,666 |
| Apr 24, 2026 | 57.38 | 58.35 | 56.04 | 58.18 | 58.18 | 0.03% | 1,021,230 |
| Apr 23, 2026 | 59.87 | 60.43 | 57.53 | 58.16 | 58.16 | -2.43% | 978,846 |
| Apr 22, 2026 | 59.00 | 60.94 | 58.67 | 59.61 | 59.61 | 1.50% | 1,260,096 |
| Apr 21, 2026 | 57.25 | 58.77 | 56.89 | 58.73 | 58.73 | 2.55% | 1,689,028 |
| Apr 20, 2026 | 57.57 | 57.79 | 56.41 | 57.27 | 57.27 | -0.38% | 1,222,418 |
| Apr 17, 2026 | 57.65 | 58.54 | 56.75 | 57.49 | 57.49 | 1.46% | 1,439,489 |
| Apr 16, 2026 | 56.55 | 57.59 | 56.00 | 56.66 | 56.66 | -0.39% | 1,287,768 |
| Apr 15, 2026 | 55.65 | 57.00 | 54.80 | 56.88 | 56.88 | 1.55% | 1,158,013 |
| Apr 14, 2026 | 56.03 | 56.60 | 55.50 | 56.01 | 56.01 | -0.62% | 1,251,881 |
| Apr 13, 2026 | 55.30 | 56.37 | 54.49 | 56.36 | 56.36 | 3.24% | 1,591,405 |
| Apr 10, 2026 | 57.38 | 57.91 | 54.09 | 54.59 | 54.59 | -3.43% | 2,022,988 |
| Apr 9, 2026 | 53.68 | 57.38 | 53.68 | 56.53 | 56.28 | 3.72% | 1,423,447 |
| Apr 8, 2026 | 53.98 | 55.37 | 53.55 | 54.50 | 54.26 | 3.47% | 1,662,186 |
| Apr 7, 2026 | 52.45 | 52.97 | 52.00 | 52.67 | 52.44 | -0.62% | 799,540 |
| Apr 6, 2026 | 51.15 | 53.26 | 50.97 | 53.00 | 52.77 | 2.26% | 856,443 |
| Apr 2, 2026 | 53.80 | 54.37 | 51.17 | 51.83 | 51.60 | -4.72% | 1,272,885 |
| Apr 1, 2026 | 53.30 | 54.49 | 53.00 | 54.40 | 54.16 | 3.13% | 1,108,611 |
| Mar 31, 2026 | 51.43 | 53.52 | 51.43 | 52.75 | 52.52 | 3.11% | 1,299,935 |
| Mar 30, 2026 | 51.98 | 52.20 | 50.43 | 51.16 | 50.93 | -0.80% | 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 | 51.62 | -1.67% | 1,182,131 |
| Mar 25, 2026 | 51.41 | 52.79 | 50.66 | 52.73 | 52.50 | 3.60% | 900,863 |
| Mar 24, 2026 | 50.00 | 51.26 | 49.23 | 50.90 | 50.67 | 0.32% | 995,513 |
| Mar 23, 2026 | 49.47 | 51.33 | 48.93 | 50.74 | 50.52 | 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 | 48.13 | -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 | 51.69 | -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 | 51.50 | -1.77% | 2,176,027 |
| Mar 12, 2026 | 52.78 | 54.56 | 52.58 | 52.66 | 52.43 | -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 | 50.11 | -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 | 51.68 | -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 | 51.77 | 3.09% | 1,812,261 |
| Feb 25, 2026 | 53.11 | 53.29 | 50.19 | 50.44 | 50.22 | -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 | 55.13 | -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 | 56.49 | -3.59% | 2,049,103 |
| Feb 13, 2026 | 63.00 | 65.20 | 56.28 | 58.85 | 58.59 | 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 | 59.37 | 5.35% | 2,140,487 |
| Feb 10, 2026 | 56.01 | 57.23 | 55.40 | 56.60 | 56.35 | 2.35% | 1,621,644 |
| Feb 9, 2026 | 55.40 | 55.97 | 53.88 | 55.30 | 55.06 | - | 1,806,116 |
| Feb 6, 2026 | 52.25 | 55.44 | 52.00 | 55.30 | 55.06 | 4.48% | 1,955,195 |
| Feb 5, 2026 | 54.03 | 54.47 | 51.73 | 52.93 | 52.70 | -2.92% | 1,973,472 |
| Feb 4, 2026 | 51.00 | 54.88 | 50.71 | 54.52 | 54.28 | 7.53% | 3,134,498 |
| Feb 3, 2026 | 48.22 | 51.26 | 48.22 | 50.70 | 50.48 | 4.09% | 1,976,178 |
| Feb 2, 2026 | 48.46 | 49.94 | 47.85 | 48.71 | 48.49 | 1.46% | 2,023,552 |
| Jan 30, 2026 | 47.81 | 48.91 | 47.00 | 48.01 | 47.80 | -0.23% | 2,037,686 |
| Jan 29, 2026 | 50.00 | 50.98 | 47.61 | 48.12 | 47.91 | -2.96% | 1,502,129 |
| Jan 28, 2026 | 50.00 | 50.46 | 48.32 | 49.59 | 49.37 | 0.51% | 1,495,497 |
| Jan 27, 2026 | 47.95 | 49.68 | 46.31 | 49.34 | 49.12 | 3.79% | 1,923,174 |
| Jan 26, 2026 | 47.34 | 49.37 | 47.03 | 47.54 | 47.33 | 1.65% | 2,429,371 |
| Jan 23, 2026 | 46.29 | 46.83 | 45.61 | 46.77 | 46.56 | 2.14% | 1,846,282 |
| Jan 22, 2026 | 45.86 | 47.23 | 45.10 | 45.79 | 45.59 | 0.57% | 2,350,470 |
| Jan 21, 2026 | 42.34 | 45.56 | 42.34 | 45.53 | 45.33 | 10.22% | 3,283,751 |
| Jan 20, 2026 | 42.05 | 43.04 | 39.92 | 41.31 | 41.13 | -4.38% | 1,910,537 |
| Jan 16, 2026 | 42.58 | 43.29 | 41.71 | 43.20 | 43.01 | 1.12% | 1,262,564 |
| Jan 15, 2026 | 42.30 | 43.35 | 41.40 | 42.72 | 42.53 | -0.37% | 1,801,572 |
| Jan 14, 2026 | 42.40 | 42.91 | 41.52 | 42.88 | 42.69 | 1.20% | 1,242,850 |
| Jan 13, 2026 | 42.75 | 43.53 | 42.22 | 42.37 | 42.18 | -1.44% | 1,659,122 |
| Jan 12, 2026 | 43.66 | 44.32 | 42.70 | 42.99 | 42.80 | -1.94% | 1,972,700 |
| Jan 9, 2026 | 42.51 | 43.86 | 41.60 | 43.84 | 43.65 | 3.45% | 1,606,906 |
| Jan 8, 2026 | 40.79 | 43.01 | 40.48 | 42.38 | 41.94 | 2.81% | 1,858,709 |
| Jan 7, 2026 | 41.04 | 42.50 | 40.77 | 41.22 | 40.80 | -0.34% | 1,852,116 |
| Jan 6, 2026 | 38.67 | 41.54 | 38.41 | 41.36 | 40.93 | 6.74% | 2,430,605 |
| Jan 5, 2026 | 39.14 | 40.06 | 38.67 | 38.75 | 38.35 | -0.36% | 2,636,334 |
| Jan 2, 2026 | 39.58 | 39.71 | 37.89 | 38.89 | 38.49 | -1.04% | 2,612,499 |
| Dec 31, 2025 | 39.65 | 40.71 | 38.88 | 39.30 | 38.90 | -0.86% | 1,597,729 |
| Dec 30, 2025 | 39.88 | 40.30 | 39.27 | 39.64 | 39.23 | -0.58% | 2,167,135 |
| Dec 29, 2025 | 41.75 | 41.75 | 39.69 | 39.87 | 39.46 | -3.35% | 3,854,875 |
| Dec 26, 2025 | 40.81 | 41.97 | 40.49 | 41.25 | 40.83 | 0.32% | 1,483,803 |
| Dec 24, 2025 | 39.50 | 41.24 | 39.41 | 41.12 | 40.70 | 4.15% | 1,062,329 |
| Dec 23, 2025 | 40.33 | 40.56 | 39.36 | 39.48 | 39.07 | -3.12% | 2,059,164 |
| Dec 22, 2025 | 40.43 | 40.90 | 40.01 | 40.75 | 40.33 | 0.87% | 1,525,532 |
| Dec 19, 2025 | 41.13 | 41.26 | 40.38 | 40.40 | 39.98 | -2.08% | 2,331,040 |
| Dec 18, 2025 | 43.15 | 43.35 | 41.23 | 41.26 | 40.84 | -3.58% | 2,661,649 |
| Dec 17, 2025 | 43.88 | 44.08 | 42.61 | 42.79 | 42.35 | -2.90% | 1,497,175 |
| Dec 16, 2025 | 45.90 | 45.90 | 42.80 | 44.07 | 43.62 | -3.06% | 2,910,386 |
| Dec 15, 2025 | 46.35 | 46.45 | 45.30 | 45.46 | 44.99 | -1.96% | 2,009,519 |
| Dec 12, 2025 | 48.26 | 48.62 | 46.08 | 46.37 | 45.89 | -3.98% | 1,499,341 |
| Dec 11, 2025 | 49.27 | 49.49 | 48.01 | 48.29 | 47.79 | -1.55% | 1,253,700 |
| Dec 10, 2025 | 46.01 | 49.96 | 45.45 | 49.05 | 48.55 | 5.92% | 2,891,976 |
| Dec 9, 2025 | 50.12 | 50.24 | 45.95 | 46.31 | 45.83 | -9.34% | 2,616,686 |
| Dec 8, 2025 | 52.47 | 52.61 | 50.74 | 51.08 | 50.55 | -2.65% | 938,080 |
| Dec 5, 2025 | 52.70 | 54.73 | 52.16 | 52.47 | 51.93 | -0.06% | 1,103,700 |
| Dec 4, 2025 | 53.33 | 53.86 | 52.18 | 52.50 | 51.96 | -1.92% | 824,539 |
| Dec 3, 2025 | 52.71 | 53.88 | 52.39 | 53.53 | 52.98 | 1.59% | 1,056,233 |