Advance Auto Parts, Inc. AAP
45.47 USD -0.17 (-0.37%)
Regular-session close
45.47 0.00 0.00%
After hours · Nov 13, 5:34 PM ET
44.52 Day range 46.20
38.68 52-week range 63.02
- YTD
- +15.70%
- 1 year
- -9.46%
AAP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.65 | 46.20 | 44.52 | 45.47 | -0.17 | -0.37% | 1,234,077 |
| Nov 12, 2026 | 46.04 | 46.74 | 45.41 | 45.64 | -0.05 | -0.11% | 1,499,435 |
| Nov 11, 2026 | 45.00 | 45.90 | 44.07 | 45.69 | -0.19 | -0.41% | 2,058,271 |
| Nov 10, 2026 | 45.03 | 46.67 | 44.76 | 45.88 | -0.06 | -0.13% | 2,084,388 |
| Nov 9, 2026 | 46.27 | 46.87 | 44.78 | 45.94 | +0.44 | +0.97% | 2,411,572 |
| Nov 6, 2026 | 46.97 | 47.34 | 45.32 | 45.50 | -2.62 | -5.44% | 1,667,700 |
| Nov 5, 2026 | 48.00 | 51.04 | 46.32 | 48.12 | -2.63 | -5.18% | 3,040,200 |
| Nov 4, 2026 | 48.98 | 50.84 | 48.85 | 50.75 | +3.18 | +6.68% | 2,630,400 |
| Nov 3, 2026 | 47.22 | 49.37 | 46.89 | 47.57 | -0.35 | -0.73% | 1,663,700 |
| Nov 2, 2026 | 45.86 | 48.04 | 45.48 | 47.92 | +2.81 | +6.23% | 1,777,900 |
| Oct 30, 2026 | 45.38 | 46.10 | 44.80 | 45.11 | -0.62 | -1.36% | 1,324,300 |
| Oct 29, 2026 | 46.57 | 46.75 | 44.89 | 45.73 | +0.14 | +0.31% | 946,900 |
| Oct 28, 2026 | 45.11 | 46.21 | 44.90 | 45.59 | -0.24 | -0.52% | 1,302,500 |
| Oct 27, 2026 | 46.43 | 46.64 | 45.33 | 45.83 | -0.77 | -1.65% | 1,682,100 |
| Oct 26, 2026 | 45.54 | 47.43 | 45.09 | 46.60 | -0.32 | -0.68% | 2,195,700 |
| Oct 23, 2026 | 45.46 | 47.31 | 45.29 | 46.92 | +0.23 | +0.49% | 1,610,400 |
| Oct 22, 2026 | 44.57 | 46.78 | 44.48 | 46.69 | +2.17 | +4.87% | 1,720,300 |
| Oct 21, 2026 | 44.52 | 44.79 | 43.77 | 44.52 | +0.37 | +0.84% | 1,171,500 |
| Oct 20, 2026 | 44.00 | 45.35 | 43.68 | 44.15 | +0.45 | +1.03% | 1,371,600 |
| Oct 19, 2026 | 43.87 | 44.94 | 43.57 | 43.70 | -0.75 | -1.69% | 1,248,500 |
| Oct 16, 2026 | 44.24 | 45.28 | 44.10 | 44.45 | +0.53 | +1.21% | 1,920,400 |
| Oct 15, 2026 | 42.43 | 44.04 | 42.25 | 43.92 | +2.30 | +5.53% | 1,901,400 |
| Oct 14, 2026 | 41.15 | 41.71 | 40.67 | 41.62 | -0.26 | -0.62% | 1,101,400 |
| Oct 13, 2026 | 41.90 | 42.42 | 41.25 | 41.88 | +0.22 | +0.53% | 997,700 |
| Oct 12, 2026 | 42.73 | 42.73 | 40.84 | 41.66 | -0.64 | -1.51% | 1,267,900 |
| Oct 9, 2026 | 42.52 | 42.81 | 41.63 | 42.30 | -0.10 | -0.24% | 1,308,300 |
| Oct 8, 2026 | 41.04 | 42.52 | 40.85 | 42.40 | +1.20 | +2.91% | 1,595,100 |
| Oct 7, 2026 | 41.12 | 41.65 | 40.46 | 41.20 | -0.04 | -0.10% | 1,442,700 |
| Oct 6, 2026 | 40.24 | 41.80 | 39.95 | 41.24 | +1.59 | +4.01% | 1,363,600 |
| Oct 5, 2026 | 38.72 | 39.83 | 38.09 | 39.65 | +0.97 | +2.51% | 1,868,500 |
| Oct 2, 2026 | 39.36 | 39.63 | 38.37 | 38.68 | -0.06 | -0.15% | 1,532,100 |
| Oct 1, 2026 | 38.77 | 38.91 | 38.05 | 38.74 | -0.17 | -0.44% | 2,068,000 |
| Sep 30, 2026 | 39.94 | 39.94 | 38.30 | 38.91 | -0.82 | -2.06% | 1,759,700 |
| Sep 29, 2026 | 39.97 | 40.60 | 39.40 | 39.73 | -0.04 | -0.10% | 1,958,400 |
| Sep 28, 2026 | 41.73 | 42.10 | 39.61 | 39.77 | -1.96 | -4.70% | 2,590,400 |
| Sep 25, 2026 | 42.02 | 42.24 | 41.23 | 41.73 | +0.30 | +0.72% | 1,604,900 |
| Sep 24, 2026 | 41.76 | 42.20 | 40.75 | 41.43 | +0.33 | +0.80% | 1,668,500 |
| Sep 23, 2026 | 42.26 | 42.68 | 40.90 | 41.10 | -1.56 | -3.66% | 2,012,900 |
| Sep 22, 2026 | 41.98 | 43.57 | 41.98 | 42.66 | +1.65 | +4.02% | 1,923,500 |
| Sep 21, 2026 | 43.00 | 43.20 | 40.95 | 41.01 | -1.54 | -3.62% | 1,933,100 |
| Sep 18, 2026 | 41.67 | 42.93 | 41.61 | 42.55 | +0.57 | +1.36% | 2,287,100 |
| Sep 17, 2026 | 42.98 | 42.98 | 41.82 | 41.98 | +0.08 | +0.19% | 1,247,900 |
| Sep 16, 2026 | 43.50 | 44.09 | 41.85 | 41.90 | -1.57 | -3.61% | 1,683,400 |
| Sep 15, 2026 | 44.73 | 45.23 | 43.18 | 43.47 | -1.54 | -3.42% | 1,384,600 |
| Sep 14, 2026 | 44.42 | 45.52 | 44.42 | 45.01 | +0.33 | +0.74% | 1,919,900 |
| Sep 11, 2026 | 44.00 | 45.28 | 43.49 | 44.68 | +1.37 | +3.16% | 1,564,100 |
| Sep 10, 2026 | 43.04 | 43.50 | 42.29 | 43.31 | -0.07 | -0.16% | 1,230,700 |
| Sep 9, 2026 | 42.17 | 43.93 | 41.69 | 43.38 | +0.82 | +1.93% | 1,865,400 |
| Sep 8, 2026 | 44.00 | 44.19 | 42.33 | 42.56 | -1.62 | -3.67% | 1,708,600 |
| Sep 4, 2026 | 42.63 | 44.22 | 42.49 | 44.18 | +1.46 | +3.42% | 1,322,700 |
| Sep 3, 2026 | 42.93 | 43.36 | 42.05 | 42.72 | -0.08 | -0.19% | 1,871,500 |
| Sep 2, 2026 | 42.75 | 43.61 | 42.54 | 42.80 | +0.04 | +0.09% | 1,196,400 |
| Sep 1, 2026 | 42.45 | 43.41 | 42.16 | 42.76 | +0.58 | +1.38% | 2,070,900 |
| Aug 31, 2026 | 42.76 | 43.79 | 41.49 | 42.18 | -0.72 | -1.68% | 2,722,600 |
| Aug 28, 2026 | 43.72 | 44.03 | 42.67 | 42.90 | -0.77 | -1.76% | 1,314,100 |
| Aug 27, 2026 | 43.17 | 43.68 | 42.87 | 43.67 | -0.38 | -0.86% | 1,051,600 |
| Aug 26, 2026 | 43.87 | 44.23 | 42.78 | 44.05 | +0.41 | +0.94% | 1,313,500 |
| Aug 25, 2026 | 43.63 | 44.63 | 43.15 | 43.64 | +0.01 | +0.02% | 1,665,000 |
| Aug 24, 2026 | 43.05 | 44.66 | 42.52 | 43.63 | +1.05 | +2.47% | 3,181,300 |
| Aug 21, 2026 | 42.41 | 43.75 | 42.00 | 42.58 | +0.19 | +0.45% | 4,551,000 |
| Aug 20, 2026 | 46.85 | 47.37 | 40.66 | 42.39 | -13.79 | -24.55% | 16,664,900 |
| Aug 19, 2026 | 57.89 | 58.93 | 55.99 | 56.18 | -0.78 | -1.37% | 2,087,500 |
| Aug 18, 2026 | 57.05 | 59.28 | 56.60 | 56.96 | +0.24 | +0.42% | 1,871,100 |
| Aug 17, 2026 | 55.93 | 57.41 | 55.23 | 56.72 | +0.17 | +0.30% | 1,663,000 |
| Aug 14, 2026 | 56.51 | 56.94 | 55.52 | 56.55 | -0.81 | -1.41% | 1,315,100 |
65 days, newest first. Daily bars as drawn on the AAP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.