AAP | Advance Auto Par | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Advance Auto Par (AAP)

NYSE

$38.77+$0.09 (+0.22%)

Price as of Oct 02, 2026 7:44 PM EDT

$2.3B
Market Cap
-35.68%
1-Year Change
Auto Parts
Industry

1 Month
-9.63%

Low Price$38.68

High Price$45.01
3 Months
-36.85%

Low Price$38.68

High Price$59.58
1 Year
-35.68%

Low Price$38.68

High Price$62.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	39.36	39.63	38.37	38.68	-0.15%	1,532,791
10/01/2026	38.77	38.91	38.05	38.74	-0.44%	2,068,830
09/30/2026	39.94	39.94	38.30	38.91	-2.06%	1,760,192
09/29/2026	39.97	40.60	39.40	39.73	-0.10%	1,958,398
09/28/2026	41.73	42.10	39.61	39.77	-4.70%	2,591,339
09/25/2026	42.02	42.24	41.23	41.73	+0.72%	1,605,948
09/24/2026	41.76	42.20	40.75	41.43	+0.80%	1,668,749
09/23/2026	42.26	42.68	40.90	41.10	-3.66%	2,012,955
09/22/2026	41.98	43.57	41.98	42.66	+4.02%	1,923,485
09/21/2026	43.00	43.20	40.95	41.01	-3.62%	1,937,496
09/18/2026	41.67	42.93	41.61	42.55	+1.36%	2,287,309
09/17/2026	42.98	42.98	41.82	41.98	+0.19%	1,247,914
09/16/2026	43.50	44.09	41.85	41.90	-3.61%	1,685,845
09/15/2026	44.73	45.23	43.18	43.47	-3.42%	1,384,692
09/14/2026	44.42	45.52	44.42	45.01	+0.74%	1,920,067
09/11/2026	44.00	45.28	43.49	44.68	+3.16%	1,564,409
09/10/2026	43.04	43.50	42.29	43.31	-0.16%	1,230,686
09/09/2026	42.17	43.93	41.69	43.38	+1.93%	1,865,500
09/08/2026	44.00	44.19	42.33	42.56	-3.67%	1,707,877
09/04/2026	42.63	44.22	42.49	44.18	+3.42%	1,322,933
09/03/2026	42.93	43.36	42.05	42.72	-0.19%	1,896,549
09/02/2026	42.75	43.61	42.54	42.80	+0.09%	1,196,608
09/01/2026	42.45	43.41	42.16	42.76	+1.38%	2,070,983
08/31/2026	42.76	43.79	41.49	42.18	-1.68%	2,723,054
08/28/2026	43.72	44.03	42.67	42.90	-1.76%	1,314,062
08/27/2026	43.17	43.68	42.87	43.67	-0.86%	1,052,285
08/26/2026	43.87	44.23	42.78	44.05	+0.94%	1,316,606
08/25/2026	43.63	44.63	43.15	43.64	+0.02%	1,665,168
08/24/2026	43.05	44.66	42.52	43.63	+2.47%	3,181,435
08/21/2026	42.41	43.75	42.00	42.58	+0.45%	4,552,772
08/20/2026	46.85	47.37	40.66	42.39	-24.55%	16,689,987
08/20/2026	$1.03 Earnings
08/19/2026	57.89	58.93	55.99	56.18	-1.37%	2,087,468
08/18/2026	57.05	59.28	56.60	56.96	+0.42%	1,871,233
08/17/2026	55.93	57.41	55.23	56.72	+0.30%	1,663,147
08/14/2026	56.51	56.94	55.52	56.55	-1.41%	1,315,173
08/13/2026	54.74	58.12	54.31	57.36	+7.17%	1,937,073
08/12/2026	53.16	53.88	51.97	53.52	+1.08%	1,682,589
08/11/2026	55.53	56.33	52.64	52.95	-4.99%	1,187,317
08/10/2026	57.44	57.44	54.89	55.73	-3.58%	1,194,733
08/07/2026	57.41	58.06	57.00	57.80	-0.21%	767,275
08/06/2026	59.16	59.25	57.63	57.92	-2.79%	964,771
08/05/2026	58.83	60.28	58.43	59.58	+1.27%	916,397
08/04/2026	55.47	58.95	55.30	58.83	+5.66%	1,244,104
08/03/2026	56.25	57.42	54.96	55.68	+0.25%	1,030,063
07/31/2026	56.05	56.51	55.01	55.54	-1.16%	1,069,591
07/30/2026	57.93	58.10	54.89	56.19	-3.83%	1,295,142
07/29/2026	57.87	59.49	57.06	58.43	-0.46%	1,485,624
07/28/2026	58.36	59.55	57.19	58.70	+1.68%	1,182,285
07/27/2026	56.85	58.36	55.41	57.73	+3.46%	1,944,972
07/24/2026	52.79	56.04	52.79	55.80	+4.46%	1,229,339
07/23/2026	54.93	55.29	52.77	53.42	-3.73%	1,139,217
07/22/2026	56.55	58.08	55.11	55.49	-0.27%	1,549,638
07/21/2026	55.21	55.80	53.60	55.64	+6.92%	2,425,987
07/20/2026	53.22	53.53	50.94	52.04	-2.11%	1,931,701
07/17/2026	53.16	54.93	52.21	53.16	+0.06%	1,530,486
07/16/2026	52.17	54.69	51.62	53.13	+2.00%	1,857,914
07/15/2026	55.04	56.35	52.02	52.09	-5.99%	2,860,643
07/14/2026	55.86	55.86	53.84	55.41	+0.18%	1,734,646
07/13/2026	58.50	59.20	54.71	55.31	-4.56%	1,727,155
07/10/2026	55.11	58.03	54.62	57.95	+5.84%	1,779,135
07/10/2026	$0.25 Dividend
07/09/2026	54.24	55.49	54.10	54.75	-0.16%	1,140,685
07/08/2026	55.30	55.78	54.15	54.84	-1.38%	3,069,926
07/07/2026	56.69	57.47	55.35	55.61	-0.83%	1,508,074
07/06/2026	60.14	60.80	56.04	56.07	-8.45%	2,414,917
07/02/2026	62.33	62.74	60.14	61.25	-2.36%	1,359,419
07/01/2026	62.86	62.91	61.55	62.73	+1.29%	1,126,949
06/30/2026	62.27	62.80	60.51	61.94	+0.96%	1,123,601
06/29/2026	60.78	62.85	60.51	61.35	-0.88%	1,972,101
06/26/2026	58.31	62.35	58.31	61.90	+5.03%	3,170,110
06/25/2026	57.48	59.17	57.09	58.93	+2.17%	1,301,722
06/24/2026	55.23	58.61	55.23	57.68	+5.71%	1,933,482
06/23/2026	54.83	55.84	53.76	54.56	-1.10%	1,466,922
06/22/2026	59.04	59.26	55.16	55.17	-7.79%	1,982,948
06/18/2026	58.11	61.27	58.04	59.83	+3.44%	2,156,498
06/17/2026	59.25	60.62	57.67	57.84	-3.76%	1,380,059
06/16/2026	60.19	60.89	59.65	60.10	-1.10%	1,190,720
06/15/2026	60.79	62.19	60.01	60.76	+0.39%	1,034,658
06/12/2026	60.48	61.48	59.63	60.52	+0.30%	1,281,016
06/11/2026	59.83	61.04	57.95	60.34	+2.12%	1,455,406
06/10/2026	59.72	60.60	58.21	59.09	-1.13%	1,389,280
06/09/2026	58.76	61.07	57.94	59.77	+2.84%	1,813,029
06/08/2026	56.61	59.59	56.45	58.11	+2.76%	2,856,195
06/05/2026	55.79	56.94	55.15	56.55	+1.65%	1,549,753
06/04/2026	57.16	57.49	54.29	55.64	-2.15%	1,540,573
06/03/2026	57.14	57.28	55.63	56.86	-0.92%	1,946,905
06/02/2026	58.73	59.02	55.96	57.39	-2.78%	2,389,232
06/01/2026	60.46	62.04	58.91	59.03	-1.56%	2,458,281
05/29/2026	58.78	60.72	58.67	59.97	+0.63%	2,127,668
05/28/2026	58.06	59.63	57.66	59.59	+2.75%	2,462,232
05/27/2026	55.42	58.02	55.31	58.00	+5.68%	2,826,239
05/26/2026	56.08	57.05	53.78	54.88	-4.87%	3,416,542
05/22/2026	57.75	58.86	55.27	57.69	-1.14%	3,468,637
05/21/2026	57.33	61.91	54.79	58.35	+14.40%	8,648,162
05/21/2026	$0.77 Earnings
05/20/2026	48.79	51.94	47.98	51.01	+3.45%	3,118,585
05/19/2026	50.06	50.19	48.49	49.30	-2.11%	2,299,627
05/18/2026	49.04	50.57	47.23	50.37	+7.27%	2,604,608
05/15/2026	49.62	50.04	46.92	46.96	-5.11%	2,092,173