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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$157.51$166.86621,000——
2020-12-30$157.66$167.02599,600——
2020-12-29$156.69$165.99704,300——
2020-12-28$158.80$168.23863,300——
2020-12-24$160.68$170.22308,000——
2020-12-23$159.29$168.75606,500——
2020-12-22$159.40$168.86780,400——
2020-12-21$160.49$170.021,075,200——
2020-12-18$159.99$169.491,478,300——
2020-12-17$160.34$169.861,347,800——
2020-12-16$161.32$170.631,242,600——
2020-12-15$159.84$169.071,050,400——
2020-12-14$157.56$166.66961,800——
2020-12-11$157.66$166.76906,900——
2020-12-10$158.22$167.36841,400——
2020-12-09$157.95$167.071,275,300——
2020-12-08$152.78$161.601,135,300——
2020-12-07$153.68$162.55985,900——
2020-12-04$152.47$161.27607,700——
2020-12-03$150.14$158.81646,200——
2020-12-02$148.45$157.021,279,900——
2020-12-01$152.61$161.421,258,300——
2020-11-30$147.70$156.231,521,500——
2020-11-27$149.93$158.59460,500——
2020-11-25$149.40$158.03795,200——
2020-11-24$149.83$158.481,109,400——
2020-11-23$145.56$153.961,087,700——
2020-11-20$144.33$152.661,334,400——
2020-11-19$146.08$154.511,706,700——
2020-11-18$148.10$156.65881,600——
2020-11-17$149.30$157.921,073,200——
2020-11-16$151.06$159.781,306,200——
2020-11-13$154.00$162.891,073,800——
2020-11-12$153.06$161.901,091,700——
2020-11-11$156.52$165.561,132,700——
2020-11-10$155.42$164.391,716,600——
2020-11-09$156.63$165.671,877,600——
2020-11-06$156.38$165.41725,600——
2020-11-05$156.43$165.46544,200——
2020-11-04$155.53$164.51791,900——
2020-11-03$157.43$166.52847,600——
2020-11-02$151.38$160.121,010,900——
2020-10-30$147.28$155.78822,000——
2020-10-29$146.00$154.43719,900——
2020-10-28$146.38$154.83687,900——
2020-10-27$150.41$159.09775,600——
2020-10-26$151.21$159.94619,000——
2020-10-23$154.72$163.65543,600——
2020-10-22$152.93$161.76621,800——
2020-10-21$154.38$163.29884,500——
2020-10-20$153.02$161.85614,400——
2020-10-19$153.25$162.10603,800——
2020-10-16$154.99$163.94477,200——
2020-10-15$157.52$166.61697,300——
2020-10-14$156.58$165.62581,800——
2020-10-13$157.38$166.47753,400——
2020-10-12$156.25$165.27720,400——
2020-10-09$155.32$164.29840,400——
2020-10-08$157.66$166.76404,400——
2020-10-07$156.81$165.861,065,700——
2020-10-06$155.16$164.12837,200——
2020-10-05$155.86$164.86556,700——
2020-10-02$155.50$164.48487,300——
2020-10-01$154.85$163.79649,700——
2020-09-30$153.50$162.36546,700——
2020-09-29$151.71$160.47610,400——
2020-09-28$153.39$162.25726,400——
2020-09-25$149.41$158.04778,600——
2020-09-24$146.71$155.181,115,900——
2020-09-23$146.45$154.91618,900——
2020-09-22$150.11$158.781,244,900——
2020-09-21$148.43$157.00854,800——
2020-09-18$153.88$162.76717,100——
2020-09-17$154.76$163.70630,700——
2020-09-16$154.64$163.30512,800——
2020-09-15$156.88$165.67496,800——
2020-09-14$157.31$166.12785,900——
2020-09-11$154.59$163.25493,900——
2020-09-10$153.56$162.16418,700——
2020-09-09$154.35$163.00715,900——
2020-09-08$151.73$160.231,198,000——
2020-09-04$153.75$162.36589,100——
2020-09-03$155.18$163.87591,100——
2020-09-02$158.10$166.96635,600——
2020-09-01$156.39$165.15634,800——
2020-08-31$156.31$165.071,242,100——
2020-08-28$154.77$163.44611,600——
2020-08-27$154.72$163.39473,200——
2020-08-26$156.48$165.25575,600——
2020-08-25$156.06$164.80525,200——
2020-08-24$157.14$165.94636,500——
2020-08-21$156.11$164.86697,100——
2020-08-20$157.44$166.261,080,200——
2020-08-19$160.81$169.821,289,500——
2020-08-18$162.85$171.972,563,500——
2020-08-17$161.00$170.022,043,400——
2020-08-14$158.66$167.551,130,300——
2020-08-13$155.99$164.73686,300——
2020-08-12$154.28$162.92681,500——
2020-08-11$151.94$160.45764,800——
2020-08-10$153.32$161.91595,500——
2020-08-07$151.97$160.481,424,500——
2020-08-06$151.83$160.34396,400——
2020-08-05$151.72$160.22845,300——
2020-08-04$152.79$161.35400,000——
2020-08-03$152.55$161.10498,300——
2020-07-31$150.14$158.55829,000——
2020-07-30$152.87$161.431,350,800——
2020-07-29$148.21$156.511,249,400——
2020-07-28$146.19$154.38808,500——
2020-07-27$146.83$155.06771,300——
2020-07-24$147.27$155.52755,800——
2020-07-23$148.37$156.68762,500——
2020-07-22$149.40$157.77493,800——
2020-07-21$147.38$155.64756,100——
2020-07-20$144.90$153.02417,700——
2020-07-17$144.86$152.98386,500——
2020-07-16$145.35$153.49941,400——
2020-07-15$143.68$151.73912,000——
2020-07-14$138.58$146.341,069,800——
2020-07-13$135.13$142.701,064,000——
2020-07-10$134.45$141.98614,900——
2020-07-09$133.75$141.24543,000——
2020-07-08$136.45$144.091,361,200——
2020-07-07$136.68$144.34799,000——
2020-07-06$138.96$146.75841,300——
2020-07-02$141.84$149.79467,000——
2020-07-01$141.95$149.90709,500——
2020-06-30$142.45$150.43746,100——
2020-06-29$142.75$150.75676,500——
2020-06-26$139.99$147.831,079,400——
2020-06-25$142.91$150.92920,600——
2020-06-24$143.00$151.011,073,200——
2020-06-23$149.97$158.371,210,300——
2020-06-22$151.60$160.091,790,600——
2020-06-19$144.90$153.021,042,900——
2020-06-18$147.71$155.99588,200——
2020-06-17$148.64$156.701,382,700——
2020-06-16$142.66$150.401,018,900——
2020-06-15$137.85$145.331,074,000——
2020-06-12$135.73$143.09682,700——
2020-06-11$133.13$140.35943,000——
2020-06-10$140.38$148.00864,900——
2020-06-09$144.21$152.03717,100——
2020-06-08$146.35$154.29920,500——
2020-06-05$146.10$154.03929,300——
2020-06-04$142.20$149.91498,400——
2020-06-03$142.32$150.04519,300——
2020-06-02$139.49$147.06540,300——
2020-06-01$139.79$147.37841,000——
2020-05-29$139.32$146.881,324,300——
2020-05-28$138.44$145.951,069,900——
2020-05-27$141.71$149.40815,200——
2020-05-26$135.58$142.94813,400——
2020-05-22$133.48$140.72682,600——
2020-05-21$134.79$142.101,512,800——
2020-05-20$135.72$143.081,216,300——
2020-05-19$135.82$143.193,755,600——
2020-05-18$131.11$138.221,806,600——
2020-05-15$126.06$132.901,307,700——
2020-05-14$121.13$127.701,385,500——
2020-05-13$119.24$125.711,178,700——
2020-05-12$124.50$131.251,010,600——
2020-05-11$125.94$132.77851,200——
2020-05-08$124.85$131.62911,500——
2020-05-07$119.61$126.10904,500——
2020-05-06$121.16$127.73683,800——
2020-05-05$121.19$127.76440,100——
2020-05-04$120.11$126.63460,300——
2020-05-01$116.59$122.92501,700——
2020-04-30$120.91$127.47750,000——
2020-04-29$124.91$131.69938,400——
2020-04-28$120.97$127.53776,000——
2020-04-27$118.95$125.40774,400——
2020-04-24$117.59$123.971,011,400——
2020-04-23$113.39$119.54895,300——
2020-04-22$113.02$119.15751,200——
2020-04-21$113.51$119.67777,900——
2020-04-20$115.40$121.66941,400——
2020-04-17$118.86$125.31949,600——
2020-04-16$117.53$123.911,139,500——
2020-04-15$111.99$118.07835,100——
2020-04-14$115.39$121.65922,500——
2020-04-13$110.00$115.971,175,500——
2020-04-09$106.86$112.661,137,200——
2020-04-08$102.52$108.08680,900——
2020-04-07$99.44$104.831,255,800——
2020-04-06$95.81$101.011,378,300——
2020-04-03$84.65$89.241,148,400——
2020-04-02$88.41$93.213,036,900——
2020-04-01$89.17$94.011,163,400——
2020-03-31$93.32$98.381,268,600——
2020-03-30$96.50$101.741,046,400——
2020-03-27$95.60$100.79761,500——
2020-03-26$97.12$102.391,713,800——
2020-03-25$90.37$95.271,173,700——
2020-03-24$86.38$91.071,668,300——
2020-03-23$78.50$82.761,476,000——
2020-03-20$75.03$79.101,548,500——
2020-03-19$85.97$90.631,185,000——
2020-03-18$88.74$93.291,649,400——
2020-03-17$100.25$105.391,475,700——
2020-03-16$95.25$100.131,416,100——
2020-03-13$113.69$119.521,251,600——
2020-03-12$109.17$114.771,721,300——
2020-03-11$125.62$132.062,077,500——
2020-03-10$135.20$142.131,322,500——
2020-03-09$130.36$137.041,736,700——
2020-03-06$127.91$134.471,207,800——
2020-03-05$126.92$133.431,157,100——
2020-03-04$132.90$139.72861,300——
2020-03-03$130.33$137.011,241,000——
2020-03-02$132.99$139.811,403,000——
2020-02-28$132.98$139.801,909,200——
2020-02-27$134.13$141.01997,000——
2020-02-26$134.54$141.441,164,800——
2020-02-25$137.60$144.661,565,700——
2020-02-24$139.91$147.081,199,400——
2020-02-21$140.61$147.82791,800——
2020-02-20$142.48$149.79671,600——
2020-02-19$140.12$147.311,015,600——
2020-02-18$141.81$149.082,881,700——
2020-02-14$133.59$140.441,122,500——
2020-02-13$134.67$141.58949,700——
2020-02-12$134.32$141.21595,100——
2020-02-11$132.11$138.88558,100——
2020-02-10$130.68$137.38780,800——
2020-02-07$132.93$139.75895,500——
2020-02-06$134.37$141.26873,000——
2020-02-05$137.02$144.051,199,400——
2020-02-04$131.56$138.31822,300——
2020-02-03$132.65$139.451,014,200——
2020-01-31$131.75$138.511,280,700——
2020-01-30$135.27$142.211,018,300——
2020-01-29$138.55$145.65913,400——
2020-01-28$138.58$145.69924,000——
2020-01-27$139.06$146.19937,300——
2020-01-24$141.68$148.951,277,100——
2020-01-23$149.73$157.411,312,600——
2020-01-22$147.65$155.221,204,300——
2020-01-21$149.00$156.64797,300——
2020-01-17$151.05$158.80817,400——
2020-01-16$151.94$159.73677,000——
2020-01-15$150.21$157.911,208,800——
2020-01-14$148.90$156.541,568,400——
2020-01-13$145.26$152.712,138,700——
2020-01-10$149.01$156.651,416,100——
2020-01-09$152.87$160.711,177,400——
2020-01-08$153.16$161.01825,700——
2020-01-07$154.94$162.891,129,500——
2020-01-06$156.80$164.84880,200——
2020-01-03$159.42$167.60567,000——
2020-01-02$159.41$167.58944,900——