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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$110.68$115.18381,300——
2013-12-30$109.63$114.09479,700——
2013-12-27$109.92$114.39364,200——
2013-12-26$110.17$114.65563,400——
2013-12-24$110.28$114.76130,700——
2013-12-23$109.84$114.31620,000——
2013-12-20$109.36$113.811,013,900——
2013-12-19$108.40$112.81623,500——
2013-12-18$109.27$113.711,104,500——
2013-12-17$108.46$112.81846,300——
2013-12-16$109.27$113.65774,400——
2013-12-13$109.85$114.251,433,100——
2013-12-12$107.93$112.26941,800——
2013-12-11$107.05$111.341,043,200——
2013-12-10$109.45$113.841,707,500——
2013-12-09$104.33$108.51760,600——
2013-12-06$104.55$108.741,178,200——
2013-12-05$104.95$109.16852,800——
2013-12-04$105.71$109.951,425,400——
2013-12-03$107.12$111.411,766,500——
2013-12-02$103.05$107.18650,400——
2013-11-29$101.01$105.06247,600——
2013-11-27$102.03$106.12400,600——
2013-11-26$101.51$105.582,340,800——
2013-11-25$100.12$104.13750,100——
2013-11-22$100.10$104.11915,500——
2013-11-21$100.04$104.05949,900——
2013-11-20$97.67$101.58308,800——
2013-11-19$97.06$100.95476,400——
2013-11-18$98.31$102.25407,300——
2013-11-15$99.34$103.32402,600——
2013-11-14$98.88$102.84289,000——
2013-11-13$99.68$103.67367,300——
2013-11-12$99.24$103.22419,000——
2013-11-11$99.44$103.43728,300——
2013-11-08$96.96$100.85426,200——
2013-11-07$96.67$100.54651,100——
2013-11-06$98.51$102.46684,000——
2013-11-05$99.26$103.24618,500——
2013-11-04$99.38$103.36675,900——
2013-11-01$99.91$103.91977,300——
2013-10-31$99.18$103.15981,500——
2013-10-30$100.00$104.01729,400——
2013-10-29$100.30$104.32952,100——
2013-10-28$101.00$105.05617,900——
2013-10-25$102.67$106.78826,700——
2013-10-24$99.42$103.40767,400——
2013-10-23$99.77$103.77498,800——
2013-10-22$98.72$102.68779,300——
2013-10-21$98.45$102.40615,800——
2013-10-18$98.70$102.661,300,500——
2013-10-17$97.22$101.123,577,600——
2013-10-16$96.16$100.017,301,800——
2013-10-15$82.50$85.81585,200——
2013-10-14$83.61$86.96405,100——
2013-10-11$82.33$85.63504,000——
2013-10-10$81.76$85.04483,700——
2013-10-09$80.48$83.71530,100——
2013-10-08$81.25$84.51493,600——
2013-10-07$81.98$85.27455,600——
2013-10-04$83.16$86.49281,500——
2013-10-03$81.90$85.18423,100——
2013-10-02$82.62$85.93437,400——
2013-10-01$83.48$86.831,005,100——
2013-09-30$82.68$85.99722,700——
2013-09-27$82.06$85.35639,600——
2013-09-26$81.68$84.95541,400——
2013-09-25$81.46$84.72768,900——
2013-09-24$80.10$83.31665,400——
2013-09-23$79.79$82.99696,200——
2013-09-20$80.65$83.88775,500——
2013-09-19$80.71$83.94733,300——
2013-09-18$80.36$83.58505,000——
2013-09-17$79.93$83.07337,200——
2013-09-16$79.72$82.85573,300——
2013-09-13$79.38$82.50414,300——
2013-09-12$80.37$83.53380,100——
2013-09-11$81.44$84.64285,400——
2013-09-10$81.08$84.27727,600——
2013-09-09$79.64$82.77406,900——
2013-09-06$79.12$82.23546,800——
2013-09-05$80.04$83.19296,300——
2013-09-04$79.78$82.92854,600——
2013-09-03$79.78$82.92904,200——
2013-08-30$80.07$83.22658,400——
2013-08-29$81.26$84.45403,100——
2013-08-28$81.07$84.26311,100——
2013-08-27$81.53$84.73582,000——
2013-08-26$83.10$86.37266,600——
2013-08-23$83.01$86.27479,100——
2013-08-22$81.80$85.01382,200——
2013-08-21$81.73$84.94685,600——
2013-08-20$81.66$84.87602,800——
2013-08-19$80.35$83.51680,900——
2013-08-16$80.80$83.98640,900——
2013-08-15$81.88$85.10717,700——
2013-08-14$83.55$86.83405,500——
2013-08-13$84.49$87.811,200,800——
2013-08-12$82.45$85.69687,100——
2013-08-09$83.17$86.441,403,600——
2013-08-08$81.65$84.862,492,100——
2013-08-07$82.29$85.52996,400——
2013-08-06$83.18$86.45637,600——
2013-08-05$83.41$86.69445,700——
2013-08-02$83.47$86.75412,700——
2013-08-01$83.43$86.71912,800——
2013-07-31$82.49$85.73521,400——
2013-07-30$82.19$85.42482,700——
2013-07-29$82.33$85.57332,100——
2013-07-26$82.64$85.89620,100——
2013-07-25$82.22$85.45925,300——
2013-07-24$81.53$84.73518,000——
2013-07-23$82.70$85.95583,200——
2013-07-22$82.75$86.00548,300——
2013-07-19$82.21$85.44355,900——
2013-07-18$82.50$85.741,014,800——
2013-07-17$81.49$84.69460,800——
2013-07-16$82.38$85.62450,300——
2013-07-15$83.38$86.66461,200——
2013-07-12$82.67$85.92505,600——
2013-07-11$82.76$86.01787,900——
2013-07-10$82.75$86.00829,100——
2013-07-09$83.20$86.47376,600——
2013-07-08$83.72$87.01616,000——
2013-07-05$82.58$85.83272,100——
2013-07-03$81.99$85.21262,900——
2013-07-02$81.47$84.67456,300——
2013-07-01$81.89$85.11721,300——
2013-06-28$81.17$84.36831,400——
2013-06-27$80.02$83.16672,900——
2013-06-26$79.75$82.881,178,600——
2013-06-25$81.39$84.59501,700——
2013-06-24$80.22$83.37706,000——
2013-06-21$80.74$83.91966,500——
2013-06-20$82.88$86.14704,100——
2013-06-19$84.07$87.371,079,300——
2013-06-18$83.69$86.92345,100——
2013-06-17$82.48$85.66521,000——
2013-06-14$82.48$85.66521,900——
2013-06-13$82.75$85.94466,500——
2013-06-12$82.35$85.52461,300——
2013-06-11$82.69$85.88486,900——
2013-06-10$83.62$86.84369,900——
2013-06-07$84.32$87.57541,500——
2013-06-06$83.23$86.44343,400——
2013-06-05$81.55$84.69472,400——
2013-06-04$81.99$85.15548,800——
2013-06-03$82.55$85.73918,000——
2013-05-31$81.52$84.66493,300——
2013-05-30$82.07$85.23525,100——
2013-05-29$82.16$85.33770,200——
2013-05-28$83.63$86.85543,800——
2013-05-24$83.39$86.60589,900——
2013-05-23$84.08$87.321,444,700——
2013-05-22$85.80$89.11516,900——
2013-05-21$87.18$90.54748,500——
2013-05-20$86.52$89.86630,400——
2013-05-17$86.16$89.48572,900——
2013-05-16$85.42$88.71610,600——
2013-05-15$86.40$89.73348,700——
2013-05-14$86.12$89.44387,700——
2013-05-13$85.00$88.28728,000——
2013-05-10$85.43$88.72537,400——
2013-05-09$84.72$87.99428,100——
2013-05-08$85.12$88.40503,400——
2013-05-07$85.58$88.88429,300——
2013-05-06$84.91$88.18394,100——
2013-05-03$84.56$87.82694,600——
2013-05-02$84.59$87.85674,500——
2013-05-01$84.34$87.59688,100——
2013-04-30$83.88$87.11792,000——
2013-04-29$83.02$86.22764,800——
2013-04-26$82.94$86.14710,400——
2013-04-25$83.00$86.201,281,900——
2013-04-24$81.18$84.31663,800——
2013-04-23$80.55$83.66654,600——
2013-04-22$79.07$82.12564,400——
2013-04-19$79.93$83.011,045,000——
2013-04-18$78.92$81.96653,600——
2013-04-17$79.82$82.90762,800——
2013-04-16$80.47$83.57720,300——
2013-04-15$80.27$83.361,004,500——
2013-04-12$81.99$85.151,009,100——
2013-04-11$83.01$86.211,041,800——
2013-04-10$81.23$84.361,758,800——
2013-04-09$78.71$81.741,462,900——
2013-04-08$80.63$83.74837,500——
2013-04-05$80.95$84.07913,700——
2013-04-04$82.20$85.37819,500——
2013-04-03$82.12$85.29846,100——
2013-04-02$82.83$86.02956,300——
2013-04-01$82.34$85.51749,200——
2013-03-28$82.65$85.841,291,300——
2013-03-27$81.64$84.79551,000——
2013-03-26$81.60$84.75969,300——
2013-03-25$80.53$83.631,150,900——
2013-03-22$79.81$82.89586,900——
2013-03-21$80.03$83.12616,300——
2013-03-20$80.22$83.31730,100——
2013-03-19$80.07$83.091,370,300——
2013-03-18$80.70$83.751,219,200——
2013-03-15$79.57$82.581,237,200——
2013-03-14$77.67$80.60763,300——
2013-03-13$78.77$81.75645,000——
2013-03-12$77.36$80.28660,600——
2013-03-11$77.53$80.46689,400——
2013-03-08$76.84$79.74736,400——
2013-03-07$76.22$79.10965,500——
2013-03-06$76.18$79.061,255,700——
2013-03-05$76.95$79.861,288,600——
2013-03-04$77.02$79.931,098,400——
2013-03-01$76.37$79.251,272,700——
2013-02-28$76.34$79.221,180,800——
2013-02-27$77.30$80.22720,800——
2013-02-26$77.15$80.06990,200——
2013-02-25$78.36$81.32579,900——
2013-02-22$79.21$82.20538,200——
2013-02-21$79.06$82.05915,200——
2013-02-20$79.50$82.50648,700——
2013-02-19$80.72$83.771,730,700——
2013-02-15$79.00$81.981,247,100——
2013-02-14$78.84$81.821,005,400——
2013-02-13$78.97$81.951,038,500——
2013-02-12$78.60$81.57876,100——
2013-02-11$78.39$81.35758,100——
2013-02-08$78.90$81.881,298,200——
2013-02-07$77.14$80.055,130,000——
2013-02-06$72.90$75.65848,200——
2013-02-05$73.27$76.04759,000——
2013-02-04$72.23$74.961,063,400——
2013-02-01$73.66$76.44952,900——
2013-01-31$73.52$76.301,019,200——
2013-01-30$73.53$76.31790,700——
2013-01-29$74.57$77.39852,000——
2013-01-28$75.94$78.811,043,500——
2013-01-25$75.25$78.09702,300——
2013-01-24$75.01$77.84588,000——
2013-01-23$74.75$77.57409,400——
2013-01-22$74.08$76.88418,300——
2013-01-18$73.75$76.54266,400——
2013-01-17$73.42$76.19449,700——
2013-01-16$73.36$76.13368,700——
2013-01-15$73.64$76.42442,000——
2013-01-14$72.58$75.32663,200——
2013-01-11$72.29$75.02780,200——
2013-01-10$71.76$74.47583,200——
2013-01-09$72.39$75.12537,600——
2013-01-08$72.17$74.90840,000——
2013-01-07$73.37$76.141,054,400——
2013-01-04$73.62$76.40615,000——
2013-01-03$72.49$75.23520,600——
2013-01-02$72.49$75.23800,500——