NYSE:AAP | Historical Stock Price | ADVANCE AUTO PARTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-11-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.31$22.77$42.15$78.00$144.34$267.132001-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$66.15$68.17479,900——
2010-12-30$66.72$68.75495,300——
2010-12-29$66.45$68.48403,800——
2010-12-28$66.25$68.27459,200——
2010-12-27$66.42$68.45387,200——
2010-12-23$66.57$68.60408,200——
2010-12-22$66.56$68.59453,100——
2010-12-21$66.73$68.76448,600——
2010-12-20$67.39$69.38650,100——
2010-12-17$66.79$68.771,488,000——
2010-12-16$67.88$69.89664,100——
2010-12-15$67.78$69.78536,200——
2010-12-14$68.03$70.04458,000——
2010-12-13$68.00$70.01544,400——
2010-12-10$67.92$69.93392,400——
2010-12-09$67.87$69.88337,900——
2010-12-08$67.71$69.71503,800——
2010-12-07$67.20$69.191,168,900——
2010-12-06$68.54$70.57821,300——
2010-12-03$68.23$70.25637,000——
2010-12-02$67.54$69.54689,700——
2010-12-01$66.15$68.11987,200——
2010-11-30$65.99$67.941,693,100——
2010-11-29$66.91$68.89571,000——
2010-11-26$67.11$69.09294,300——
2010-11-24$67.00$68.98775,700——
2010-11-23$66.27$68.23417,900——
2010-11-22$66.46$68.43684,200——
2010-11-19$65.07$66.99420,000——
2010-11-18$65.51$67.45631,500——
2010-11-17$65.50$67.44645,200——
2010-11-16$65.29$67.221,120,900——
2010-11-15$65.21$67.141,139,800——
2010-11-12$64.53$66.441,218,100——
2010-11-11$66.34$68.303,366,500——
2010-11-10$66.72$68.692,165,100——
2010-11-09$66.01$67.961,394,600——
2010-11-08$65.97$67.921,313,900——
2010-11-05$65.63$67.57647,800——
2010-11-04$65.81$67.76498,100——
2010-11-03$64.94$66.86555,300——
2010-11-02$64.57$66.48472,000——
2010-11-01$64.76$66.68555,700——
2010-10-29$64.98$66.901,058,500——
2010-10-28$63.88$65.771,540,200——
2010-10-27$61.42$63.24798,000——
2010-10-26$61.86$63.69579,400——
2010-10-25$62.08$63.92576,800——
2010-10-22$61.40$63.22689,800——
2010-10-21$61.01$62.81646,200——
2010-10-20$61.15$62.96757,600——
2010-10-19$60.39$62.18869,500——
2010-10-18$60.36$62.14463,400——
2010-10-15$60.96$62.76844,500——
2010-10-14$59.79$61.56534,700——
2010-10-13$59.98$61.75626,300——
2010-10-12$59.86$61.63627,500——
2010-10-11$59.27$61.02523,500——
2010-10-08$58.55$60.28772,600——
2010-10-07$58.79$60.53553,800——
2010-10-06$58.45$60.18385,100——
2010-10-05$58.67$60.40806,300——
2010-10-04$57.78$59.49983,800——
2010-10-01$58.70$60.44838,700——
2010-09-30$58.68$60.421,027,500——
2010-09-29$59.66$61.42717,500——
2010-09-28$59.46$61.22945,500——
2010-09-27$59.38$61.14486,200——
2010-09-24$59.61$61.37870,800——
2010-09-23$58.86$60.60981,600——
2010-09-22$59.81$61.581,327,200——
2010-09-21$58.41$60.081,305,300——
2010-09-20$59.16$60.851,230,400——
2010-09-17$58.15$59.811,079,200——
2010-09-16$57.99$59.64628,400——
2010-09-15$57.41$59.05672,000——
2010-09-14$57.36$59.00827,900——
2010-09-13$56.56$58.17827,300——
2010-09-10$56.07$57.67449,900——
2010-09-09$56.04$57.64729,500——
2010-09-08$56.56$58.17627,400——
2010-09-07$56.28$57.88562,600——
2010-09-03$56.54$58.15916,100——
2010-09-02$56.29$57.90623,900——
2010-09-01$55.48$57.06666,800——
2010-08-31$54.47$56.021,268,500——
2010-08-30$54.16$55.701,133,700——
2010-08-27$55.58$57.16954,600——
2010-08-26$54.68$56.24900,900——
2010-08-25$54.86$56.421,099,600——
2010-08-24$54.26$55.81946,500——
2010-08-23$54.75$56.311,312,600——
2010-08-20$55.89$57.48784,900——
2010-08-19$55.28$56.861,166,700——
2010-08-18$55.19$56.76896,800——
2010-08-17$54.50$56.051,200,500——
2010-08-16$54.30$55.851,235,900——
2010-08-13$54.26$55.811,118,200——
2010-08-12$54.62$56.183,096,700——
2010-08-11$51.91$53.391,194,100——
2010-08-10$53.05$54.56774,400——
2010-08-09$53.26$54.78867,000——
2010-08-06$52.75$54.25962,300——
2010-08-05$53.87$55.41795,700——
2010-08-04$53.36$54.88651,600——
2010-08-03$52.61$54.11924,500——
2010-08-02$53.43$54.951,102,100——
2010-07-30$53.53$55.06639,800——
2010-07-29$53.18$54.701,108,500——
2010-07-28$53.64$55.17600,300——
2010-07-27$54.54$56.10776,200——
2010-07-26$54.85$56.41927,700——
2010-07-23$54.17$55.71838,000——
2010-07-22$53.10$54.612,021,700——
2010-07-21$51.69$53.161,162,100——
2010-07-20$53.00$54.51843,500——
2010-07-19$51.96$53.44708,400——
2010-07-16$51.34$52.801,202,000——
2010-07-15$53.06$54.571,016,500——
2010-07-14$52.60$54.10926,300——
2010-07-13$52.65$54.151,569,300——
2010-07-12$51.46$52.93703,000——
2010-07-09$51.27$52.731,050,400——
2010-07-08$50.82$52.271,154,300——
2010-07-07$50.89$52.341,423,600——
2010-07-06$50.50$51.941,460,300——
2010-07-02$51.01$52.46922,300——
2010-07-01$51.70$53.171,712,300——
2010-06-30$50.18$51.611,170,300——
2010-06-29$50.28$51.711,098,100——
2010-06-28$50.47$51.91611,000——
2010-06-25$50.90$52.351,431,100——
2010-06-24$50.94$52.391,117,900——
2010-06-23$50.87$52.32802,200——
2010-06-22$50.32$51.691,137,100——
2010-06-21$51.34$52.741,025,400——
2010-06-18$51.59$53.001,463,800——
2010-06-17$51.89$53.31688,100——
2010-06-16$51.98$53.40885,800——
2010-06-15$52.14$53.561,056,400——
2010-06-14$50.80$52.19844,200——
2010-06-11$50.51$51.89898,100——
2010-06-10$50.23$51.601,750,900——
2010-06-09$49.69$51.052,053,300——
2010-06-08$49.46$50.812,290,800——
2010-06-07$48.60$49.932,760,200——
2010-06-04$50.16$51.531,759,100——
2010-06-03$51.49$52.90998,700——
2010-06-02$51.35$52.751,549,900——
2010-06-01$50.37$51.742,359,500——
2010-05-28$51.76$53.171,720,500——
2010-05-27$51.33$52.731,106,900——
2010-05-26$50.20$51.572,033,100——
2010-05-25$51.03$52.422,714,600——
2010-05-24$49.55$50.902,241,500——
2010-05-21$49.47$50.823,299,400——
2010-05-20$48.99$50.334,362,400——
2010-05-19$46.09$47.352,131,800——
2010-05-18$45.75$47.002,224,700——
2010-05-17$45.75$47.001,959,500——
2010-05-14$44.90$46.131,442,600——
2010-05-13$45.25$46.481,245,800——
2010-05-12$45.96$47.211,253,200——
2010-05-11$45.41$46.65958,800——
2010-05-10$45.11$46.34818,800——
2010-05-07$43.76$44.951,562,800——
2010-05-06$44.20$45.411,738,900——
2010-05-05$45.12$46.351,366,700——
2010-05-04$45.67$46.921,036,800——
2010-05-03$46.32$47.58861,000——
2010-04-30$45.10$46.331,376,200——
2010-04-29$45.88$47.131,879,400——
2010-04-28$45.53$46.771,195,400——
2010-04-27$45.24$46.47990,700——
2010-04-26$46.32$47.581,024,100——
2010-04-23$46.11$47.371,066,400——
2010-04-22$45.49$46.731,215,100——
2010-04-21$44.97$46.201,020,400——
2010-04-20$44.46$45.671,169,500——
2010-04-19$44.45$45.661,574,800——
2010-04-16$45.04$46.271,932,000——
2010-04-15$45.38$46.623,249,700——
2010-04-14$45.28$46.523,119,800——
2010-04-13$42.26$43.41978,600——
2010-04-12$42.41$43.57799,000——
2010-04-09$42.13$43.281,338,400——
2010-04-08$42.25$43.401,365,400——
2010-04-07$42.10$43.251,947,000——
2010-04-06$42.56$43.72729,200——
2010-04-05$42.67$43.83954,500——
2010-04-01$42.36$43.52627,600——
2010-03-31$41.92$43.061,191,200——
2010-03-30$42.23$43.38715,600——
2010-03-29$42.19$43.341,278,900——
2010-03-26$42.48$43.641,590,400——
2010-03-25$43.02$44.191,332,900——
2010-03-24$43.39$44.571,290,900——
2010-03-23$43.96$45.101,447,500——
2010-03-22$43.64$44.771,125,700——
2010-03-19$43.26$44.381,915,600——
2010-03-18$42.50$43.602,674,100——
2010-03-17$42.35$43.451,653,100——
2010-03-16$42.30$43.39843,400——
2010-03-15$42.08$43.171,806,300——
2010-03-12$42.18$43.271,155,000——
2010-03-11$42.38$43.481,361,500——
2010-03-10$42.13$43.221,692,400——
2010-03-09$41.94$43.032,018,700——
2010-03-08$42.10$43.193,080,000——
2010-03-05$42.29$43.381,914,300——
2010-03-04$41.78$42.861,159,700——
2010-03-03$41.49$42.561,036,600——
2010-03-02$41.34$42.411,221,000——
2010-03-01$41.30$42.371,553,400——
2010-02-26$40.80$41.861,153,800——
2010-02-25$40.73$41.781,328,800——
2010-02-24$40.46$41.511,441,500——
2010-02-23$40.22$41.261,653,500——
2010-02-22$40.24$41.281,706,100——
2010-02-19$40.00$41.042,525,300——
2010-02-18$40.15$41.197,767,100——
2010-02-17$42.88$43.992,253,400——
2010-02-16$42.63$43.731,721,200——
2010-02-12$42.81$43.921,509,800——
2010-02-11$42.55$43.651,548,600——
2010-02-10$42.33$43.431,858,600——
2010-02-09$41.57$42.651,030,000——
2010-02-08$40.81$41.871,721,900——
2010-02-05$40.72$41.771,313,200——
2010-02-04$40.93$41.991,611,600——
2010-02-03$41.19$42.261,147,600——
2010-02-02$41.19$42.261,296,200——
2010-02-01$40.49$41.541,106,600——
2010-01-29$39.45$40.47948,500——
2010-01-28$39.77$40.801,206,000——
2010-01-27$40.59$41.641,203,200——
2010-01-26$40.55$41.601,084,100——
2010-01-25$40.50$41.551,396,900——
2010-01-22$39.74$40.772,629,300——
2010-01-21$39.23$40.251,297,400——
2010-01-20$39.16$40.171,865,000——
2010-01-19$39.50$40.521,295,000——
2010-01-15$39.31$40.33738,900——
2010-01-14$39.56$40.581,157,600——
2010-01-13$40.09$41.13810,000——
2010-01-12$39.54$40.561,910,800——
2010-01-11$40.24$41.281,038,400——
2010-01-08$40.64$41.69960,300——
2010-01-07$40.48$41.531,256,800——
2010-01-06$40.49$41.541,406,200——
2010-01-05$40.14$41.181,932,400——
2010-01-04$40.38$41.431,701,700——