AAP | Advance Auto Par | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Advance Auto Par (AAP)

NYSE

$46.89-$0.03 (-0.06%)

Price as of Oct 23, 2026 7:51 PM EDT

$2.8B
Market Cap
-12.19%
1-Year Change
Auto Parts
Industry

1 Month
+14.84%

Low Price$38.45

High Price$46.92
3 Months
-11.65%

Low Price$38.45

High Price$59.23
1 Year
-12.19%

Low Price$38.45

High Price$62.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	45.46	47.31	45.29	46.92	+0.49%	1,610,455
10/22/2026	44.57	46.78	44.48	46.69	+4.87%	1,721,976
10/21/2026	44.52	44.79	43.77	44.52	+0.84%	1,171,485
10/20/2026	44.00	45.35	43.68	44.15	+1.03%	1,371,577
10/19/2026	43.87	44.94	43.57	43.70	-1.69%	1,249,143
10/16/2026	44.24	45.28	44.10	44.45	+1.21%	1,920,559
10/15/2026	42.43	44.04	42.25	43.92	+5.53%	1,901,469
10/14/2026	41.15	41.71	40.67	41.62	-0.62%	1,101,406
10/13/2026	41.90	42.42	41.25	41.88	+0.53%	997,749
10/12/2026	42.73	42.73	40.84	41.66	-1.51%	1,267,922
10/09/2026	42.52	42.81	41.63	42.30	+0.36%	1,308,333
10/09/2026	$0.25 Dividend
10/08/2026	40.80	42.27	40.61	42.15	+2.91%	1,595,105
10/07/2026	40.88	41.40	40.22	40.96	-0.10%	1,443,223
10/06/2026	40.00	41.55	39.71	41.00	+4.01%	1,363,616
10/05/2026	38.49	39.60	37.87	39.42	+2.51%	1,868,671
10/02/2026	39.13	39.40	38.14	38.45	-0.15%	1,532,791
10/01/2026	38.54	38.68	37.83	38.51	-0.44%	2,068,830
09/30/2026	39.70	39.70	38.07	38.68	-2.06%	1,760,192
09/29/2026	39.73	40.36	39.17	39.50	-0.10%	1,958,398
09/28/2026	41.48	41.85	39.38	39.54	-4.70%	2,591,339
09/25/2026	41.77	41.99	40.99	41.48	+0.72%	1,605,948
09/24/2026	41.51	41.95	40.51	41.19	+0.80%	1,668,749
09/23/2026	42.01	42.42	40.66	40.86	-3.66%	2,012,955
09/22/2026	41.73	43.31	41.73	42.41	+4.02%	1,923,485
09/21/2026	42.75	42.95	40.71	40.77	-3.62%	1,937,496
09/18/2026	41.42	42.68	41.36	42.30	+1.36%	2,287,309
09/17/2026	42.73	42.73	41.57	41.73	+0.19%	1,247,914
09/16/2026	43.24	43.83	41.60	41.65	-3.61%	1,685,845
09/15/2026	44.47	44.96	42.93	43.21	-3.42%	1,384,692
09/14/2026	44.16	45.25	44.16	44.74	+0.74%	1,920,067
09/11/2026	43.74	45.01	43.23	44.42	+3.16%	1,564,409
09/10/2026	42.79	43.24	42.04	43.05	-0.16%	1,230,686
09/09/2026	41.92	43.67	41.44	43.12	+1.93%	1,865,500
09/08/2026	43.74	43.92	42.08	42.31	-3.67%	1,707,877
09/04/2026	42.38	43.96	42.23	43.92	+3.42%	1,322,933
09/03/2026	42.68	43.10	41.80	42.47	-0.19%	1,896,549
09/02/2026	42.50	43.36	42.29	42.55	+0.09%	1,196,608
09/01/2026	42.20	43.15	41.91	42.51	+1.38%	2,070,983
08/31/2026	42.51	43.53	41.25	41.93	-1.68%	2,723,054
08/28/2026	43.46	43.77	42.42	42.65	-1.76%	1,314,062
08/27/2026	42.92	43.42	42.62	43.41	-0.86%	1,052,285
08/26/2026	43.61	43.97	42.53	43.79	+0.94%	1,316,606
08/25/2026	43.37	44.37	42.90	43.38	+0.02%	1,665,168
08/24/2026	42.80	44.40	42.27	43.37	+2.47%	3,181,435
08/21/2026	42.16	43.49	41.75	42.33	+0.45%	4,552,772
08/20/2026	46.57	47.09	40.42	42.14	-24.55%	16,689,987
08/20/2026	$1.03 Earnings
08/19/2026	57.55	58.58	55.66	55.85	-1.37%	2,087,468
08/18/2026	56.71	58.93	56.27	56.62	+0.42%	1,871,233
08/17/2026	55.60	57.07	54.90	56.39	+0.30%	1,663,147
08/14/2026	56.18	56.60	55.19	56.22	-1.41%	1,315,173
08/13/2026	54.42	57.78	53.99	57.02	+7.17%	1,937,073
08/12/2026	52.85	53.56	51.66	53.20	+1.08%	1,682,589
08/11/2026	55.20	56.00	52.32	52.64	-4.99%	1,187,317
08/10/2026	57.10	57.10	54.57	55.40	-3.58%	1,194,733
08/07/2026	57.07	57.72	56.67	57.46	-0.21%	767,275
08/06/2026	58.81	58.90	57.29	57.58	-2.79%	964,771
08/05/2026	58.48	59.92	58.09	59.23	+1.27%	916,397
08/04/2026	55.14	58.60	54.97	58.48	+5.66%	1,244,104
08/03/2026	55.92	57.08	54.64	55.35	+0.25%	1,030,063
07/31/2026	55.72	56.17	54.69	55.21	-1.16%	1,069,591
07/30/2026	57.59	57.76	54.57	55.86	-3.83%	1,295,142
07/29/2026	57.53	59.13	56.72	58.09	-0.46%	1,485,624
07/28/2026	58.02	59.20	56.85	58.35	+1.68%	1,182,285
07/27/2026	56.51	58.02	55.08	57.39	+3.46%	1,944,972
07/24/2026	52.48	55.70	52.48	55.47	+4.46%	1,229,339
07/23/2026	54.61	54.96	52.46	53.11	-3.73%	1,139,217
07/22/2026	56.22	57.74	54.79	55.16	-0.27%	1,549,638
07/21/2026	54.88	55.47	53.28	55.31	+6.92%	2,425,987
07/20/2026	52.91	53.21	50.64	51.73	-2.11%	1,931,701
07/17/2026	52.85	54.61	51.90	52.85	+0.06%	1,530,486
07/16/2026	51.86	54.37	51.31	52.82	+2.00%	1,857,914
07/15/2026	54.72	56.02	51.71	51.78	-5.99%	2,860,643
07/14/2026	55.53	55.53	53.52	55.08	+0.18%	1,734,646
07/13/2026	58.16	58.85	54.39	54.98	-4.56%	1,727,155
07/10/2026	54.79	57.69	54.30	57.61	+5.84%	1,779,135
07/10/2026	$0.25 Dividend
07/09/2026	53.92	55.16	53.78	54.43	-0.16%	1,140,685
07/08/2026	54.97	55.45	53.83	54.52	-1.38%	3,069,926
07/07/2026	56.36	57.13	55.02	55.28	-0.83%	1,508,074
07/06/2026	59.78	60.44	55.71	55.74	-8.45%	2,414,917
07/02/2026	61.96	62.37	59.78	60.89	-2.36%	1,359,419
07/01/2026	62.49	62.54	61.19	62.36	+1.29%	1,126,949
06/30/2026	61.90	62.43	60.16	61.57	+0.96%	1,123,601
06/29/2026	60.42	62.48	60.16	60.99	-0.88%	1,972,101
06/26/2026	57.97	61.98	57.97	61.53	+5.03%	3,170,110
06/25/2026	57.14	58.82	56.76	58.58	+2.17%	1,301,722
06/24/2026	54.90	58.26	54.90	57.34	+5.71%	1,933,482
06/23/2026	54.51	55.51	53.45	54.24	-1.10%	1,466,922
06/22/2026	58.69	58.91	54.83	54.84	-7.79%	1,982,948
06/18/2026	57.77	60.91	57.69	59.47	+3.44%	2,156,498
06/17/2026	58.90	60.27	57.33	57.49	-3.76%	1,380,059
06/16/2026	59.83	60.53	59.30	59.74	-1.10%	1,190,720
06/15/2026	60.43	61.82	59.65	60.40	+0.39%	1,034,658
06/12/2026	60.13	61.12	59.28	60.17	+0.30%	1,281,016
06/11/2026	59.47	60.68	57.61	59.99	+2.12%	1,455,406
06/10/2026	59.37	60.25	57.87	58.74	-1.13%	1,389,280
06/09/2026	58.42	60.71	57.60	59.41	+2.84%	1,813,029
06/08/2026	56.28	59.24	56.12	57.77	+2.76%	2,856,195