Advance Auto Parts, Inc.AAPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $47.81 | $48.91 | $47.00 | $48.01 | 2.04M |
| 1/29/2026 | $50.00 | $50.98 | $47.61 | $48.12 | 1.50M |
| 1/28/2026 | $50.00 | $50.46 | $48.32 | $49.59 | 1.50M |
| 1/27/2026 | $47.95 | $49.68 | $46.31 | $49.34 | 1.92M |
| 1/26/2026 | $47.34 | $49.37 | $47.03 | $47.54 | 2.43M |
| 1/23/2026 | $46.29 | $46.83 | $45.61 | $46.77 | 1.85M |
| 1/22/2026 | $45.86 | $47.23 | $45.10 | $45.79 | 2.35M |
| 1/21/2026 | $42.34 | $45.56 | $42.34 | $45.53 | 3.28M |
| 1/20/2026 | $42.05 | $43.04 | $39.92 | $41.31 | 1.91M |
| 1/16/2026 | $42.58 | $43.29 | $41.71 | $43.20 | 1.26M |
| 1/15/2026 | $42.30 | $43.35 | $41.40 | $42.72 | 1.80M |
| 1/14/2026 | $42.40 | $42.91 | $41.52 | $42.88 | 1.24M |
| 1/13/2026 | $42.75 | $43.53 | $42.22 | $42.37 | 1.66M |
| 1/12/2026 | $43.66 | $44.32 | $42.70 | $42.99 | 1.97M |
| 1/9/2026 | $42.51 | $43.86 | $41.60 | $43.84 | 1.61M |
| 1/8/2026 | $40.79 | $43.01 | $40.48 | $42.38 | 1.86M |
| 1/7/2026 | $41.04 | $42.50 | $40.77 | $41.22 | 1.85M |
| 1/6/2026 | $38.67 | $41.54 | $38.41 | $41.36 | 2.43M |
| 1/5/2026 | $39.14 | $40.06 | $38.67 | $38.75 | 2.64M |
| 1/2/2026 | $39.58 | $39.71 | $37.89 | $38.89 | 2.61M |
| 12/31/2025 | $39.65 | $40.71 | $38.88 | $39.30 | 1.60M |
| 12/30/2025 | $39.88 | $40.30 | $39.27 | $39.64 | 2.17M |
| 12/29/2025 | $41.75 | $41.75 | $39.69 | $39.87 | 3.85M |
| 12/26/2025 | $40.81 | $41.97 | $40.49 | $41.25 | 1.48M |
| 12/24/2025 | $39.50 | $41.24 | $39.41 | $41.12 | 1.06M |
| 12/23/2025 | $40.33 | $40.56 | $39.36 | $39.48 | 2.06M |
| 12/22/2025 | $40.43 | $40.90 | $40.01 | $40.75 | 1.53M |
| 12/19/2025 | $41.13 | $41.26 | $40.38 | $40.40 | 2.33M |
| 12/18/2025 | $43.15 | $43.35 | $41.23 | $41.26 | 2.66M |
| 12/17/2025 | $43.88 | $44.08 | $42.61 | $42.79 | 1.50M |
| 12/16/2025 | $45.90 | $45.90 | $42.80 | $44.07 | 2.91M |
| 12/15/2025 | $46.35 | $46.45 | $45.30 | $45.46 | 2.01M |
| 12/12/2025 | $48.26 | $48.62 | $46.08 | $46.37 | 1.50M |
| 12/11/2025 | $49.27 | $49.49 | $48.01 | $48.29 | 1.25M |
| 12/10/2025 | $46.01 | $49.96 | $45.45 | $49.05 | 2.89M |
| 12/9/2025 | $50.12 | $50.24 | $45.95 | $46.31 | 2.62M |
| 12/8/2025 | $52.47 | $52.61 | $50.74 | $51.08 | 938,080 |
| 12/5/2025 | $52.70 | $54.73 | $52.16 | $52.47 | 1.10M |
| 12/4/2025 | $53.33 | $53.86 | $52.18 | $52.50 | 824,539 |
| 12/3/2025 | $52.71 | $53.88 | $52.39 | $53.53 | 1.06M |
| 12/2/2025 | $53.15 | $53.94 | $52.17 | $52.69 | 1.04M |
| 12/1/2025 | $52.15 | $54.19 | $51.81 | $52.84 | 1.32M |
| 11/28/2025 | $51.27 | $53.12 | $50.90 | $51.88 | 2.20M |
| 11/26/2025 | $51.00 | $52.29 | $50.89 | $51.49 | 1.30M |
| 11/25/2025 | $51.25 | $53.22 | $51.01 | $51.06 | 1.49M |
| 11/24/2025 | $50.90 | $52.41 | $50.47 | $50.93 | 1.22M |
| 11/21/2025 | $48.92 | $52.27 | $48.66 | $51.70 | 1.52M |
| 11/20/2025 | $50.38 | $51.14 | $48.09 | $48.37 | 1.23M |
| 11/19/2025 | $49.94 | $50.50 | $48.59 | $50.04 | 933,724 |
| 11/18/2025 | $48.33 | $50.42 | $48.08 | $49.76 | 821,047 |
| 11/17/2025 | $49.39 | $49.86 | $48.11 | $48.93 | 926,887 |
| 11/14/2025 | $49.51 | $50.20 | $49.07 | $50.03 | 1.33M |
| 11/13/2025 | $51.26 | $52.00 | $50.01 | $50.22 | 1.30M |
| 11/12/2025 | $51.31 | $52.17 | $50.34 | $51.02 | 1.94M |
| 11/11/2025 | $47.70 | $51.14 | $47.11 | $51.06 | 1.84M |
| 11/10/2025 | $48.28 | $48.57 | $46.11 | $47.55 | 1.45M |
| 11/7/2025 | $47.47 | $49.00 | $46.51 | $48.67 | 1.08M |
| 11/6/2025 | $48.50 | $49.39 | $47.03 | $47.47 | 1.20M |
| 11/5/2025 | $48.30 | $50.11 | $48.17 | $48.66 | 1.35M |
| 11/4/2025 | $46.90 | $48.92 | $46.39 | $48.09 | 2.02M |
| 11/3/2025 | $47.34 | $48.38 | $46.02 | $47.41 | 2.77M |