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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$72.35$75.08454,500——
2012-12-28$71.51$74.21422,100——
2012-12-27$71.34$74.03619,300——
2012-12-26$70.60$73.27511,600——
2012-12-24$70.78$73.45178,600——
2012-12-21$70.27$72.921,210,300——
2012-12-20$71.68$74.39442,100——
2012-12-19$72.03$74.75635,800——
2012-12-18$72.90$75.591,168,900——
2012-12-17$73.05$75.75731,000——
2012-12-14$72.59$75.27686,900——
2012-12-13$73.03$75.73481,900——
2012-12-12$72.79$75.481,011,200——
2012-12-11$72.83$75.52980,100——
2012-12-10$72.70$75.38643,500——
2012-12-07$71.62$74.26424,700——
2012-12-06$71.95$74.61496,500——
2012-12-05$72.20$74.87692,500——
2012-12-04$72.38$75.05866,100——
2012-12-03$73.17$75.871,363,200——
2012-11-30$73.15$75.851,948,100——
2012-11-29$73.93$76.663,211,200——
2012-11-28$78.07$80.95487,900——
2012-11-27$76.61$79.441,326,100——
2012-11-26$78.16$81.05741,200——
2012-11-23$79.04$81.96198,500——
2012-11-21$77.93$80.81238,600——
2012-11-20$77.65$80.52601,900——
2012-11-19$77.79$80.66813,200——
2012-11-16$76.90$79.741,467,200——
2012-11-15$77.50$80.36937,700——
2012-11-14$77.85$80.721,043,900——
2012-11-13$79.27$82.201,464,200——
2012-11-12$78.27$81.16846,500——
2012-11-09$78.41$81.301,818,000——
2012-11-08$79.40$82.332,073,400——
2012-11-07$79.76$82.70983,200——
2012-11-06$80.44$83.411,306,300——
2012-11-05$80.79$83.77906,800——
2012-11-02$79.97$82.922,432,800——
2012-11-01$81.00$83.994,395,200——
2012-10-31$70.94$73.56819,800——
2012-10-26$68.14$70.66705,000——
2012-10-25$67.90$70.41835,100——
2012-10-24$66.85$69.32835,800——
2012-10-23$67.29$69.771,296,700——
2012-10-22$66.15$68.592,884,100——
2012-10-19$68.43$70.96515,400——
2012-10-18$68.31$70.831,012,900——
2012-10-17$68.35$70.87698,400——
2012-10-16$68.17$70.69744,700——
2012-10-15$67.77$70.27529,100——
2012-10-12$67.97$70.48520,800——
2012-10-11$68.49$71.02571,500——
2012-10-10$69.11$71.66762,000——
2012-10-09$69.93$72.51631,200——
2012-10-08$70.59$73.20668,000——
2012-10-05$69.87$72.45519,200——
2012-10-04$69.49$72.06631,200——
2012-10-03$68.13$70.65455,300——
2012-10-02$68.54$71.07596,200——
2012-10-01$67.99$70.501,228,400——
2012-09-28$68.44$70.97963,800——
2012-09-27$68.12$70.63466,000——
2012-09-26$67.84$70.34826,400——
2012-09-25$67.53$70.02790,400——
2012-09-24$67.84$70.34785,400——
2012-09-21$68.47$71.001,087,700——
2012-09-20$69.21$71.771,469,100——
2012-09-19$68.28$70.801,566,800——
2012-09-18$67.69$70.131,150,400——
2012-09-17$67.89$70.33777,100——
2012-09-14$68.00$70.451,585,800——
2012-09-13$69.47$71.97980,700——
2012-09-12$70.59$73.13661,500——
2012-09-11$70.55$73.09768,700——
2012-09-10$69.86$72.371,478,300——
2012-09-07$70.39$72.921,470,700——
2012-09-06$71.32$73.891,057,700——
2012-09-05$70.24$72.77845,700——
2012-09-04$70.26$72.79843,500——
2012-08-31$71.12$73.68377,500——
2012-08-30$71.02$73.58452,600——
2012-08-29$71.44$74.01984,700——
2012-08-28$72.09$74.69627,600——
2012-08-27$71.40$73.97701,900——
2012-08-24$71.97$74.56831,000——
2012-08-23$71.96$74.55657,500——
2012-08-22$72.20$74.80594,200——
2012-08-21$72.00$74.59736,600——
2012-08-20$71.58$74.161,328,100——
2012-08-17$72.87$75.491,102,300——
2012-08-16$72.46$75.071,519,900——
2012-08-15$71.30$73.871,217,100——
2012-08-14$70.67$73.211,305,400——
2012-08-13$69.11$71.601,063,600——
2012-08-10$68.60$71.071,289,400——
2012-08-09$67.92$70.373,157,800——
2012-08-08$70.57$73.111,548,200——
2012-08-07$70.66$73.201,137,200——
2012-08-06$69.11$71.60886,300——
2012-08-03$68.01$70.462,080,900——
2012-08-02$67.14$69.561,766,800——
2012-08-01$68.06$70.511,267,500——
2012-07-31$70.15$72.681,089,500——
2012-07-30$70.40$72.93944,800——
2012-07-27$69.61$72.122,205,000——
2012-07-26$69.39$71.892,864,800——
2012-07-25$72.55$75.161,574,300——
2012-07-24$71.36$73.93756,900——
2012-07-23$71.92$74.51589,500——
2012-07-20$72.53$75.14857,600——
2012-07-19$73.37$76.011,091,300——
2012-07-18$73.91$76.571,133,000——
2012-07-17$72.10$74.701,493,900——
2012-07-16$70.43$72.97738,300——
2012-07-13$71.60$74.181,338,800——
2012-07-12$71.58$74.161,437,100——
2012-07-11$69.80$72.311,240,100——
2012-07-10$70.65$73.191,622,600——
2012-07-09$70.10$72.621,036,600——
2012-07-06$69.05$71.54970,200——
2012-07-05$68.80$71.281,246,700——
2012-07-03$69.20$71.69826,200——
2012-07-02$67.67$70.111,149,500——
2012-06-29$68.22$70.681,225,700——
2012-06-28$65.71$68.081,565,200——
2012-06-27$65.59$67.953,743,900——
2012-06-26$65.85$68.222,508,000——
2012-06-25$66.48$68.871,037,900——
2012-06-22$67.93$70.381,240,900——
2012-06-21$67.23$69.651,793,400——
2012-06-20$69.03$71.521,632,100——
2012-06-19$68.86$71.282,496,900——
2012-06-18$70.69$73.171,374,200——
2012-06-15$69.74$72.191,823,800——
2012-06-14$70.66$73.141,498,700——
2012-06-13$70.54$73.021,360,500——
2012-06-12$73.35$75.92660,700——
2012-06-11$72.17$74.70946,600——
2012-06-08$74.33$76.94923,100——
2012-06-07$73.72$76.31903,800——
2012-06-06$73.71$76.301,023,000——
2012-06-05$72.12$74.651,585,200——
2012-06-04$70.78$73.261,308,700——
2012-06-01$71.14$73.641,090,600——
2012-05-31$72.94$75.501,007,300——
2012-05-30$72.45$74.991,399,900——
2012-05-29$74.21$76.811,360,900——
2012-05-25$73.67$76.261,436,900——
2012-05-24$72.93$75.492,484,400——
2012-05-23$71.65$74.162,258,400——
2012-05-22$68.97$71.392,575,200——
2012-05-21$69.82$72.273,489,000——
2012-05-18$66.68$69.021,912,500——
2012-05-17$68.17$70.566,813,900——
2012-05-16$82.10$84.981,405,300——
2012-05-15$81.08$83.931,850,400——
2012-05-14$82.34$85.232,547,400——
2012-05-11$88.42$91.52708,400——
2012-05-10$89.07$92.20718,000——
2012-05-09$88.61$91.72720,300——
2012-05-08$89.18$92.311,012,000——
2012-05-07$90.67$93.85818,000——
2012-05-04$90.36$93.53588,600——
2012-05-03$91.95$95.18517,100——
2012-05-02$92.32$95.56775,000——
2012-05-01$90.75$93.941,094,300——
2012-04-30$91.80$95.02664,900——
2012-04-27$92.37$95.61998,100——
2012-04-26$91.43$94.641,845,700——
2012-04-25$89.64$92.79606,300——
2012-04-24$88.85$91.97721,900——
2012-04-23$90.59$93.77599,000——
2012-04-20$90.78$93.97516,100——
2012-04-19$90.87$94.06586,700——
2012-04-18$90.68$93.86664,200——
2012-04-17$90.19$93.36598,400——
2012-04-16$89.70$92.85797,800——
2012-04-13$90.15$93.31713,900——
2012-04-12$89.95$93.11970,000——
2012-04-11$89.66$92.81935,800——
2012-04-10$88.28$91.38927,000——
2012-04-09$89.82$92.97713,100——
2012-04-05$90.20$93.37584,400——
2012-04-04$89.73$92.88736,400——
2012-04-03$90.00$93.16897,300——
2012-04-02$88.98$92.10824,000——
2012-03-30$88.57$91.68936,500——
2012-03-29$87.98$91.07774,800——
2012-03-28$88.79$91.91838,000——
2012-03-27$90.51$93.69853,800——
2012-03-26$90.33$93.50481,300——
2012-03-23$88.99$92.11523,200——
2012-03-22$89.18$92.31785,400——
2012-03-21$89.11$92.24528,200——
2012-03-20$88.81$91.861,369,500——
2012-03-19$88.50$91.541,009,400——
2012-03-16$88.05$91.08819,500——
2012-03-15$89.25$92.321,022,400——
2012-03-14$89.17$92.24791,200——
2012-03-13$88.48$91.52876,800——
2012-03-12$87.49$90.50615,400——
2012-03-09$87.27$90.27803,700——
2012-03-08$86.94$89.93785,000——
2012-03-07$86.80$89.791,218,400——
2012-03-06$87.01$90.001,314,800——
2012-03-05$86.84$89.831,679,600——
2012-03-02$86.71$89.691,319,600——
2012-03-01$85.98$88.941,159,500——
2012-02-29$85.37$88.31717,600——
2012-02-28$85.77$88.72814,300——
2012-02-27$84.17$87.071,104,100——
2012-02-24$84.58$87.49925,400——
2012-02-23$85.15$88.081,985,500——
2012-02-22$85.08$88.011,295,500——
2012-02-21$85.39$88.331,631,400——
2012-02-17$85.57$88.512,096,100——
2012-02-16$85.90$88.855,455,800——
2012-02-15$79.40$82.131,354,300——
2012-02-14$79.77$82.51774,000——
2012-02-13$79.43$82.16830,800——
2012-02-10$79.99$82.74823,200——
2012-02-09$80.12$82.882,236,200——
2012-02-08$78.83$81.542,775,800——
2012-02-07$77.23$79.891,009,300——
2012-02-06$76.84$79.48359,100——
2012-02-03$76.92$79.571,193,700——
2012-02-02$76.27$78.89984,000——
2012-02-01$76.66$79.30769,800——
2012-01-31$76.64$79.28779,800——
2012-01-30$76.57$79.201,028,700——
2012-01-27$75.35$77.94379,800——
2012-01-26$75.06$77.64577,800——
2012-01-25$75.98$78.59491,700——
2012-01-24$75.23$77.82615,100——
2012-01-23$74.90$77.48771,700——
2012-01-20$74.75$77.321,296,500——
2012-01-19$75.15$77.74935,200——
2012-01-18$73.63$76.16646,100——
2012-01-17$72.08$74.56619,300——
2012-01-13$71.46$73.92318,300——
2012-01-12$71.65$74.11487,100——
2012-01-11$72.02$74.50551,000——
2012-01-10$71.54$74.00396,500——
2012-01-09$71.48$73.94686,100——
2012-01-06$71.50$73.961,346,600——
2012-01-05$71.17$73.62596,900——
2012-01-04$70.72$73.151,412,800——
2012-01-03$69.10$71.48786,600——