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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$160.16$168.37609,600——
2019-12-30$159.12$167.28563,400——
2019-12-27$158.35$166.47487,200——
2019-12-26$159.27$167.44482,300——
2019-12-24$160.57$168.80324,200——
2019-12-23$159.97$168.17683,600——
2019-12-20$158.12$166.231,269,200——
2019-12-19$156.48$164.50734,700——
2019-12-18$158.03$166.07564,900——
2019-12-17$157.98$166.02941,700——
2019-12-16$153.50$161.31659,200——
2019-12-13$155.21$163.11768,600——
2019-12-12$156.12$164.06710,300——
2019-12-11$155.90$163.83944,900——
2019-12-10$156.17$164.121,510,600——
2019-12-09$151.57$159.281,900,000——
2019-12-06$154.62$162.491,803,900——
2019-12-05$152.29$160.041,603,000——
2019-12-04$152.33$160.082,822,700——
2019-12-03$152.61$160.371,047,200——
2019-12-02$156.55$164.52893,600——
2019-11-29$157.08$165.07487,100——
2019-11-27$158.78$166.86809,700——
2019-11-26$157.09$165.081,004,400——
2019-11-25$159.15$167.25647,500——
2019-11-22$157.87$165.90971,600——
2019-11-21$158.33$166.39635,900——
2019-11-20$161.74$169.97724,000——
2019-11-19$161.98$170.22714,500——
2019-11-18$163.67$172.00862,900——
2019-11-15$162.66$170.941,084,500——
2019-11-14$156.83$164.81882,000——
2019-11-13$158.58$166.651,370,900——
2019-11-12$156.14$164.084,357,300——
2019-11-11$168.82$177.411,805,500——
2019-11-08$167.40$175.921,243,000——
2019-11-07$169.28$177.89669,100——
2019-11-06$169.70$178.33866,300——
2019-11-05$168.14$176.701,222,500——
2019-11-04$166.61$175.09708,700——
2019-11-01$164.82$173.21677,800——
2019-10-31$162.48$170.75826,600——
2019-10-30$163.97$172.31721,600——
2019-10-29$164.35$172.71657,500——
2019-10-28$166.41$174.88978,800——
2019-10-25$165.56$173.98643,100——
2019-10-24$166.81$175.301,070,100——
2019-10-23$165.12$173.52701,000——
2019-10-22$165.98$174.43575,300——
2019-10-21$166.03$174.48663,300——
2019-10-18$163.50$171.82642,900——
2019-10-17$163.75$172.08730,800——
2019-10-16$162.75$171.03870,600——
2019-10-15$159.73$167.86620,300——
2019-10-14$157.32$165.32430,100——
2019-10-11$158.56$166.63691,600——
2019-10-10$155.95$163.88731,400——
2019-10-09$154.41$162.27641,600——
2019-10-08$154.33$162.18913,200——
2019-10-07$158.27$166.321,206,600——
2019-10-04$159.94$168.08749,000——
2019-10-03$159.86$167.99918,100——
2019-10-02$162.96$171.25975,400——
2019-10-01$167.29$175.801,086,300——
2019-09-30$165.40$173.82982,800——
2019-09-27$161.68$169.91531,900——
2019-09-26$160.38$168.54727,500——
2019-09-25$162.28$170.54789,300——
2019-09-24$159.22$167.321,263,100——
2019-09-23$161.22$169.421,234,200——
2019-09-20$155.69$163.611,050,500——
2019-09-19$152.80$160.57705,700——
2019-09-18$153.79$161.55667,900——
2019-09-17$156.07$163.95841,000——
2019-09-16$156.07$163.95904,800——
2019-09-13$157.00$164.92996,700——
2019-09-12$155.20$163.031,163,200——
2019-09-11$158.86$166.881,180,100——
2019-09-10$154.70$162.511,403,200——
2019-09-09$147.43$154.871,039,700——
2019-09-06$147.21$154.64818,200——
2019-09-05$146.55$153.95770,600——
2019-09-04$141.89$149.051,235,200——
2019-09-03$140.36$147.441,002,500——
2019-08-30$137.95$144.91721,300——
2019-08-29$138.07$145.041,203,800——
2019-08-28$136.76$143.661,800,700——
2019-08-27$134.89$141.70746,800——
2019-08-26$135.00$141.81901,000——
2019-08-23$135.05$141.871,088,000——
2019-08-22$137.50$144.441,306,700——
2019-08-21$136.23$143.111,344,700——
2019-08-20$135.38$142.21997,300——
2019-08-19$136.35$143.231,287,800——
2019-08-16$136.59$143.481,277,800——
2019-08-15$137.50$144.441,960,500——
2019-08-14$136.49$143.382,424,500——
2019-08-13$142.23$149.415,903,800——
2019-08-12$142.16$149.331,681,100——
2019-08-09$144.33$151.611,332,600——
2019-08-08$144.43$151.721,291,600——
2019-08-07$144.04$151.311,524,000——
2019-08-06$145.64$152.991,594,000——
2019-08-05$143.16$150.391,604,800——
2019-08-02$145.78$153.141,212,700——
2019-08-01$149.95$157.521,460,300——
2019-07-31$150.64$158.241,057,100——
2019-07-30$151.80$159.46872,900——
2019-07-29$153.04$160.76782,500——
2019-07-26$152.62$160.32881,500——
2019-07-25$150.03$157.601,703,200——
2019-07-24$158.50$166.50865,500——
2019-07-23$157.64$165.60894,500——
2019-07-22$158.90$166.92840,800——
2019-07-19$156.93$164.85965,300——
2019-07-18$157.90$165.871,126,900——
2019-07-17$157.67$165.631,116,100——
2019-07-16$161.76$169.92763,600——
2019-07-15$158.92$166.94487,600——
2019-07-12$158.58$166.58648,600——
2019-07-11$156.29$164.18970,300——
2019-07-10$156.43$164.33833,700——
2019-07-09$155.50$163.351,040,700——
2019-07-08$158.19$166.171,588,100——
2019-07-05$160.62$168.73604,400——
2019-07-03$160.63$168.74588,400——
2019-07-02$159.79$167.851,394,000——
2019-07-01$156.59$164.491,151,500——
2019-06-28$154.14$161.92950,000——
2019-06-27$151.71$159.371,028,900——
2019-06-26$149.93$157.501,237,800——
2019-06-25$154.50$162.301,346,800——
2019-06-24$152.33$160.021,134,100——
2019-06-21$153.24$160.971,054,200——
2019-06-20$153.27$161.01874,700——
2019-06-19$153.77$161.471,092,600——
2019-06-18$154.83$162.581,194,500——
2019-06-17$151.74$159.34694,300——
2019-06-14$151.80$159.40769,100——
2019-06-13$150.61$158.15814,800——
2019-06-12$150.54$158.08796,500——
2019-06-11$152.17$159.791,469,200——
2019-06-10$153.52$161.211,046,900——
2019-06-07$155.35$163.13663,300——
2019-06-06$154.90$162.65919,500——
2019-06-05$154.61$162.351,093,000——
2019-06-04$154.61$162.351,008,300——
2019-06-03$153.17$160.841,104,200——
2019-05-31$155.00$162.761,487,200——
2019-05-30$159.39$167.371,080,200——
2019-05-29$155.78$163.581,665,200——
2019-05-28$154.56$162.301,207,500——
2019-05-24$158.09$166.002,127,800——
2019-05-23$159.80$167.802,600,200——
2019-05-22$166.29$174.613,608,400——
2019-05-21$161.30$169.371,821,300——
2019-05-20$158.64$166.581,714,600——
2019-05-17$157.97$165.881,146,200——
2019-05-16$157.28$165.151,264,500——
2019-05-15$155.83$163.63783,000——
2019-05-14$155.75$163.551,216,000——
2019-05-13$155.37$163.151,395,400——
2019-05-10$158.12$166.04813,300——
2019-05-09$159.89$167.89883,600——
2019-05-08$158.62$166.56586,200——
2019-05-07$160.66$168.701,069,400——
2019-05-06$161.99$170.101,218,600——
2019-05-03$163.27$171.44760,200——
2019-05-02$166.78$175.131,154,500——
2019-05-01$163.83$172.03923,200——
2019-04-30$166.32$174.65872,200——
2019-04-29$166.77$175.12811,000——
2019-04-26$170.19$178.71690,700——
2019-04-25$170.64$179.181,265,000——
2019-04-24$171.86$180.46915,700——
2019-04-23$172.47$181.10925,000——
2019-04-22$170.08$178.59878,800——
2019-04-18$175.40$184.181,025,300——
2019-04-17$176.81$185.66741,500——
2019-04-16$179.95$188.96676,900——
2019-04-15$181.43$190.51913,200——
2019-04-12$180.11$189.13922,600——
2019-04-11$180.96$190.02705,300——
2019-04-10$178.80$187.751,079,500——
2019-04-09$175.65$184.44616,200——
2019-04-08$177.59$186.48830,300——
2019-04-05$176.78$185.63741,300——
2019-04-04$174.00$182.711,213,800——
2019-04-03$171.69$180.28847,200——
2019-04-02$173.34$182.02670,600——
2019-04-01$173.63$182.32957,500——
2019-03-29$170.53$179.071,856,200——
2019-03-28$168.75$177.20643,400——
2019-03-27$166.89$175.24998,900——
2019-03-26$168.27$176.69961,700——
2019-03-25$167.78$176.18841,100——
2019-03-22$164.84$173.09941,600——
2019-03-21$169.07$177.53864,700——
2019-03-20$164.15$172.30875,200——
2019-03-19$163.42$171.541,371,600——
2019-03-18$161.57$169.602,116,100——
2019-03-15$154.84$162.531,714,100——
2019-03-14$154.00$161.65683,400——
2019-03-13$154.70$162.39812,400——
2019-03-12$154.87$162.56871,900——
2019-03-11$155.46$163.181,047,800——
2019-03-08$151.77$159.311,138,200——
2019-03-07$154.13$161.79940,700——
2019-03-06$157.97$165.821,067,900——
2019-03-05$157.31$165.12863,100——
2019-03-04$158.40$166.271,147,200——
2019-03-01$160.62$168.601,398,300——
2019-02-28$161.78$169.821,717,600——
2019-02-27$158.30$166.161,149,800——
2019-02-26$162.92$171.012,112,600——
2019-02-25$157.71$165.541,787,200——
2019-02-22$161.47$169.491,158,000——
2019-02-21$161.31$169.321,616,300——
2019-02-20$166.00$174.251,990,200——
2019-02-19$167.14$175.443,369,200——
2019-02-15$169.99$178.431,379,600——
2019-02-14$168.74$177.12720,000——
2019-02-13$166.46$174.731,104,700——
2019-02-12$167.89$176.231,264,300——
2019-02-11$165.13$173.33917,500——
2019-02-08$162.41$170.48740,700——
2019-02-07$163.13$171.231,375,900——
2019-02-06$157.22$165.031,212,000——
2019-02-05$161.46$169.48932,600——
2019-02-04$161.35$169.37665,600——
2019-02-01$159.04$166.94941,500——
2019-01-31$159.20$167.111,586,600——
2019-01-30$159.04$166.941,016,500——
2019-01-29$155.39$163.111,076,200——
2019-01-28$154.86$162.551,311,500——
2019-01-25$153.22$160.831,800,700——
2019-01-24$156.31$164.081,298,000——
2019-01-23$164.33$172.491,207,800——
2019-01-22$164.13$172.281,384,200——
2019-01-18$167.61$175.941,777,300——
2019-01-17$166.28$174.541,455,100——
2019-01-16$162.44$170.511,158,000——
2019-01-15$160.28$168.241,023,700——
2019-01-14$158.72$166.601,307,700——
2019-01-11$159.42$167.341,299,600——
2019-01-10$165.07$173.27999,100——
2019-01-09$164.43$172.601,429,900——
2019-01-08$160.02$167.971,604,700——
2019-01-07$161.14$169.142,088,300——
2019-01-04$158.81$166.701,423,000——
2019-01-03$162.85$170.941,514,700——
2019-01-02$157.92$165.761,291,000——