NYSE - Nasdaq Real Time Price USD

Advance Auto Parts, Inc. (AAP)

31.31

-2.85

(-8.34%)

At close: 4:00:02 PM EDT

31.75

+0.44

+(1.40%)

After hours: 7:43:28 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	33.28	33.48	31.29	31.31	31.31	4,673,922
May 20, 2025	34.36	35.29	34.11	34.16	34.16	2,429,000
May 19, 2025	34.28	35.00	34.09	34.38	34.38	3,283,100
May 16, 2025	34.66	35.62	34.66	35.03	35.03	2,399,900
May 15, 2025	32.60	34.47	32.56	34.42	34.42	2,032,600
May 14, 2025	33.00	33.29	32.23	32.72	32.72	1,914,300
May 13, 2025	33.72	34.06	32.99	33.23	33.23	1,777,500
May 12, 2025	32.69	33.50	32.49	33.38	33.38	2,963,800
May 9, 2025	31.50	31.87	30.84	30.88	30.88	2,267,400
May 8, 2025	31.70	32.02	31.06	31.39	31.39	1,732,800
May 7, 2025	31.70	32.35	31.26	31.36	31.36	1,728,100
May 6, 2025	31.26	32.12	31.09	31.45	31.45	1,952,500
May 5, 2025	33.25	33.25	31.77	31.81	31.81	2,005,500
May 2, 2025	33.59	34.28	33.15	33.41	33.41	1,686,000
May 1, 2025	32.91	33.64	32.61	32.97	32.97	1,806,400
Apr 30, 2025	33.01	33.01	31.80	32.72	32.72	1,398,400
Apr 29, 2025	32.33	33.34	31.89	33.31	33.31	1,517,900
Apr 28, 2025	32.88	33.30	32.17	32.63	32.63	1,163,900
Apr 25, 2025	32.50	33.08	32.31	32.88	32.88	1,289,500
Apr 24, 2025	32.68	33.14	31.50	32.94	32.94	1,608,300
Apr 23, 2025	34.06	34.60	32.35	32.74	32.74	2,124,900
Apr 22, 2025	33.13	33.63	32.59	32.94	32.94	1,705,400
Apr 21, 2025	31.56	32.73	30.97	32.64	32.64	1,998,800
Apr 17, 2025	31.04	32.17	30.48	31.87	31.87	1,617,600
Apr 16, 2025	32.18	32.60	30.68	30.88	30.88	1,728,800
Apr 15, 2025	32.83	33.56	32.26	32.39	32.39	1,410,100
Apr 14, 2025	32.97	33.05	31.76	32.88	32.88	1,837,300
Apr 11, 2025	0.25 Dividend
Apr 11, 2025	31.74	32.64	30.64	32.26	32.26	2,917,600
Apr 10, 2025	32.67	32.67	30.79	32.17	31.92	2,899,600
Apr 9, 2025	29.99	34.30	28.89	33.47	33.21	4,282,400
Apr 8, 2025	33.38	33.88	30.17	30.31	30.07	3,408,600
Apr 7, 2025	33.88	35.22	31.76	32.43	32.18	4,345,100
Apr 4, 2025	35.79	36.92	34.48	35.01	34.74	3,182,200
Apr 3, 2025	38.00	39.18	36.40	36.62	36.34	3,570,900
Apr 2, 2025	38.45	39.76	38.35	39.32	39.01	2,069,700
Apr 1, 2025	38.87	39.80	38.58	39.02	38.72	2,000,200
Mar 31, 2025	38.36	39.65	38.25	39.21	38.91	2,384,700
Mar 28, 2025	40.00	40.47	38.39	38.95	38.65	2,757,500
Mar 27, 2025	37.93	41.67	37.75	40.37	40.06	4,834,500
Mar 26, 2025	37.61	38.27	37.03	37.82	37.53	1,514,200
Mar 25, 2025	38.65	38.65	37.38	37.54	37.25	1,291,500
Mar 24, 2025	37.66	38.81	37.63	38.59	38.29	1,705,600
Mar 21, 2025	37.33	37.98	37.10	37.46	37.17	1,935,800
Mar 20, 2025	36.64	38.37	36.31	37.64	37.35	1,688,700
Mar 19, 2025	37.94	38.38	36.75	36.92	36.63	1,773,900
Mar 18, 2025	37.64	38.25	37.04	37.72	37.43	1,538,900
Mar 17, 2025	37.48	38.33	37.00	37.84	37.55	1,807,800
Mar 14, 2025	38.38	38.73	37.17	37.59	37.30	1,930,900
Mar 13, 2025	37.60	38.55	37.16	38.14	37.84	2,381,100
Mar 12, 2025	36.68	37.74	35.64	37.58	37.29	2,524,100
Mar 11, 2025	37.38	38.20	36.35	36.52	36.24	3,102,200
Mar 10, 2025	35.31	37.77	35.25	36.58	36.30	4,304,500
Mar 7, 2025	33.50	35.60	33.08	35.37	35.10	3,486,500
Mar 6, 2025	34.06	35.21	33.52	33.63	33.37	3,206,500
Mar 5, 2025	34.50	35.18	33.94	34.35	34.08	3,876,600
Mar 4, 2025	34.75	35.81	34.57	34.58	34.31	3,023,600
Mar 3, 2025	37.11	37.22	35.02	35.41	35.13	3,368,900
Feb 28, 2025	37.00	38.08	36.17	36.90	36.61	3,386,500
Feb 27, 2025	37.76	38.69	36.43	36.96	36.67	4,857,600
Feb 26, 2025	43.50	44.01	37.05	37.70	37.41	8,843,300
Feb 25, 2025	43.14	46.07	42.80	45.88	45.52	4,189,700
Feb 24, 2025	43.44	44.41	42.56	42.81	42.48	2,826,300
Feb 21, 2025	45.04	45.27	42.70	43.44	43.10	2,499,700
Feb 20, 2025	44.65	44.80	43.42	44.34	44.00	1,948,400
Feb 19, 2025	44.23	45.14	44.04	44.32	43.98	1,928,000
Feb 18, 2025	47.77	47.80	44.57	44.57	44.22	3,288,200
Feb 14, 2025	49.00	49.02	47.49	47.87	47.50	1,176,400
Feb 13, 2025	48.64	49.37	47.61	48.59	48.21	2,214,200
Feb 12, 2025	45.98	47.52	45.63	47.49	47.12	1,664,700
Feb 11, 2025	45.06	47.04	44.50	47.00	46.63	1,800,000
Feb 10, 2025	46.06	46.74	45.18	45.24	44.89	1,911,900
Feb 7, 2025	48.66	48.86	45.90	45.95	45.59	1,926,800
Feb 6, 2025	49.73	50.42	48.73	48.88	48.50	1,374,100
Feb 5, 2025	49.58	50.40	48.73	49.00	48.62	1,046,200
Feb 4, 2025	48.56	49.96	48.53	49.57	49.18	1,398,300
Feb 3, 2025	47.14	48.78	46.22	48.20	47.83	1,428,700
Jan 31, 2025	49.55	49.89	48.02	48.50	48.12	1,543,900
Jan 30, 2025	49.24	50.59	49.09	49.79	49.40	1,919,300
Jan 29, 2025	48.80	49.27	48.21	48.74	48.36	1,209,000
Jan 28, 2025	49.21	49.50	48.01	48.76	48.38	1,124,000
Jan 27, 2025	48.35	49.38	47.99	49.22	48.84	1,782,300
Jan 24, 2025	47.36	48.58	47.03	48.44	48.06	1,326,700
Jan 23, 2025	46.48	48.17	46.29	47.37	47.00	1,693,500
Jan 22, 2025	46.11	47.19	45.73	46.48	46.12	1,404,300
Jan 21, 2025	45.97	46.84	45.51	46.18	45.82	1,684,800
Jan 17, 2025	46.16	47.19	45.89	45.91	45.55	1,338,400
Jan 16, 2025	44.20	45.98	43.71	45.73	45.37	1,108,600
Jan 15, 2025	46.10	46.47	44.36	44.37	44.03	1,097,700
Jan 14, 2025	45.10	45.53	43.78	44.69	44.34	1,539,700
Jan 13, 2025	45.83	46.22	44.42	44.85	44.50	2,820,500
Jan 10, 2025	0.25 Dividend
Jan 10, 2025	45.25	46.76	44.36	46.20	45.84	1,787,100
Jan 8, 2025	45.60	46.24	44.66	45.53	44.93	1,549,200
Jan 7, 2025	47.95	48.10	45.64	45.99	45.38	2,116,400
Jan 6, 2025	46.78	49.52	46.61	47.78	47.15	2,766,800
Jan 3, 2025	48.19	48.67	45.50	46.34	45.73	1,700,600
Jan 2, 2025	47.36	48.15	46.66	48.14	47.50	1,855,600
Dec 31, 2024	46.10	47.69	46.06	47.29	46.66	2,603,200
Dec 30, 2024	43.77	46.62	43.36	46.05	45.44	2,896,400
Dec 27, 2024	44.00	45.03	43.80	44.06	43.48	1,137,500
Dec 26, 2024	43.37	45.30	43.33	44.24	43.66	1,349,900
Dec 24, 2024	43.77	43.98	42.87	43.73	43.15	527,700
Dec 23, 2024	43.04	43.86	42.60	43.75	43.17	1,297,600
Dec 20, 2024	41.67	43.84	41.45	43.52	42.94	2,654,300
Dec 19, 2024	43.45	44.16	41.17	41.96	41.41	2,149,400
Dec 18, 2024	44.60	45.32	42.93	42.97	42.40	1,765,800
Dec 17, 2024	43.53	44.59	43.23	44.46	43.87	1,455,200
Dec 16, 2024	43.56	45.77	43.40	43.98	43.40	1,632,900
Dec 13, 2024	43.74	44.15	42.91	43.86	43.28	1,420,300
Dec 12, 2024	45.33	45.64	42.92	44.04	43.46	1,974,400
Dec 11, 2024	47.07	47.48	45.22	45.54	44.94	1,450,000
Dec 10, 2024	47.31	47.65	45.91	47.06	46.44	2,035,000
Dec 9, 2024	45.45	48.95	45.27	47.44	46.81	4,055,300
Dec 6, 2024	44.02	45.24	43.95	44.97	44.38	2,222,200
Dec 5, 2024	44.23	44.75	43.56	43.61	43.03	2,315,700
Dec 4, 2024	42.38	44.86	42.22	44.01	43.43	2,149,200
Dec 3, 2024	42.45	42.86	41.53	42.64	42.08	1,735,500
Dec 2, 2024	41.98	43.28	41.41	42.60	42.04	2,769,200
Nov 29, 2024	44.03	44.06	41.01	41.35	40.80	2,818,200
Nov 27, 2024	44.10	44.88	43.31	44.44	43.85	2,051,400
Nov 26, 2024	42.29	43.93	42.22	43.84	43.26	2,283,000
Nov 25, 2024	41.76	43.74	41.40	43.42	42.85	3,308,600
Nov 22, 2024	38.70	40.88	38.68	40.79	40.25	2,577,500
Nov 21, 2024	38.63	38.98	38.19	38.69	38.18	2,346,000
Nov 20, 2024	38.89	39.55	37.96	38.63	38.12	2,440,500
Nov 19, 2024	39.34	39.62	38.11	38.50	37.99	2,510,400
Nov 18, 2024	37.56	40.19	37.55	40.09	39.56	3,316,600
Nov 15, 2024	40.27	41.12	37.41	37.69	37.19	5,899,600
Nov 14, 2024	43.49	45.45	41.09	41.20	40.66	8,456,500
Nov 13, 2024	40.29	41.46	40.07	40.94	40.40	3,291,900
Nov 12, 2024	40.00	40.55	39.54	39.91	39.38	2,169,900
Nov 11, 2024	38.01	40.60	38.01	40.54	40.00	2,892,800
Nov 8, 2024	38.57	38.74	37.31	37.90	37.40	2,834,500
Nov 7, 2024	39.00	39.27	38.53	38.98	38.46	1,664,000
Nov 6, 2024	38.78	39.33	37.88	38.84	38.33	1,971,000
Nov 5, 2024	37.25	38.41	37.25	38.16	37.66	1,746,800
Nov 4, 2024	36.35	38.94	36.32	37.45	36.95	3,403,000
Nov 1, 2024	35.80	36.41	35.61	36.25	35.77	2,628,800
Oct 31, 2024	36.00	36.15	35.59	35.69	35.22	2,378,700
Oct 30, 2024	36.08	37.10	35.77	35.95	35.47	2,763,300
Oct 29, 2024	36.83	37.09	35.83	35.85	35.38	3,071,400
Oct 28, 2024	36.86	37.82	36.75	37.09	36.60	2,728,200
Oct 25, 2024	37.46	37.56	36.67	36.74	36.25	1,906,100
Oct 24, 2024	37.64	38.15	36.90	37.28	36.79	2,268,800
Oct 23, 2024	38.74	38.85	37.05	37.85	37.35	2,708,100
Oct 22, 2024	40.38	40.51	38.74	38.75	38.24	2,963,300
Oct 21, 2024	39.83	41.16	39.70	40.98	40.44	2,578,300
Oct 18, 2024	39.81	40.46	39.57	39.82	39.29	1,308,200
Oct 17, 2024	38.39	39.48	38.24	39.38	38.86	2,167,600
Oct 16, 2024	39.93	39.93	38.58	38.62	38.11	2,687,100
Oct 15, 2024	40.40	41.42	39.30	39.47	38.95	4,160,200
Oct 14, 2024	37.55	39.50	37.40	39.47	38.95	2,881,800
Oct 11, 2024	0.25 Dividend
Oct 11, 2024	37.10	37.83	37.04	37.53	37.03	1,772,200
Oct 10, 2024	38.26	38.36	37.24	37.40	36.66	2,051,600
Oct 9, 2024	39.02	39.45	38.01	38.44	37.68	3,437,000
Oct 8, 2024	38.70	39.23	38.30	38.85	38.08	1,833,800
Oct 7, 2024	38.88	39.92	38.49	39.09	38.32	2,871,000
Oct 4, 2024	39.40	39.85	37.05	38.69	37.92	5,147,600
Oct 3, 2024	36.90	39.24	36.40	38.89	38.12	4,860,400
Oct 2, 2024	37.81	38.32	37.08	37.17	36.43	2,506,800
Oct 1, 2024	38.50	38.73	37.52	37.78	37.03	3,043,100
Sep 30, 2024	41.00	41.18	38.89	38.99	38.22	3,225,700
Sep 27, 2024	40.83	42.49	40.83	41.38	40.56	2,784,200
Sep 26, 2024	39.89	40.90	39.88	40.23	39.43	2,935,100
Sep 25, 2024	40.96	40.96	39.17	39.60	38.82	2,154,000
Sep 24, 2024	40.60	41.26	40.25	40.91	40.10	1,987,500
Sep 23, 2024	41.01	41.05	39.96	40.57	39.77	1,898,400
Sep 20, 2024	42.29	42.65	40.73	40.99	40.18	2,857,900
Sep 19, 2024	43.05	43.39	41.88	42.43	41.59	1,878,400
Sep 18, 2024	41.43	42.90	41.14	42.07	41.24	4,278,900
Sep 17, 2024	41.63	41.74	40.73	41.33	40.51	4,960,600
Sep 16, 2024	41.80	41.98	40.37	41.14	40.32	2,506,000
Sep 13, 2024	40.00	41.51	39.85	41.43	40.61	2,862,900
Sep 12, 2024	38.79	39.52	38.31	39.48	38.70	1,713,400
Sep 11, 2024	38.50	38.90	37.51	38.77	38.00	3,158,400
Sep 10, 2024	38.59	39.47	38.11	38.53	37.77	2,633,000
Sep 9, 2024	39.75	40.37	38.62	38.72	37.95	3,268,500
Sep 6, 2024	40.37	41.19	39.53	39.76	38.97	4,033,900
Sep 5, 2024	42.50	42.67	40.31	40.46	39.66	3,700,300
Sep 4, 2024	43.56	43.73	41.94	42.42	41.58	3,120,100
Sep 3, 2024	44.50	45.20	43.70	43.72	42.85	2,566,600
Aug 30, 2024	46.46	46.62	44.90	45.31	44.41	3,065,300
Aug 29, 2024	46.75	46.85	45.80	46.15	45.24	2,658,300
Aug 28, 2024	47.38	48.30	46.48	46.64	45.72	2,826,000
Aug 27, 2024	49.00	49.05	47.77	47.85	46.90	3,226,400
Aug 26, 2024	49.71	49.83	48.36	49.11	48.14	3,511,400
Aug 23, 2024	51.30	51.49	47.97	49.15	48.18	6,659,300
Aug 22, 2024	48.40	53.89	48.29	51.10	50.09	13,812,100
Aug 21, 2024	61.48	61.97	60.81	61.92	60.69	1,875,800
Aug 20, 2024	60.85	61.18	60.28	60.81	59.61	967,400
Aug 19, 2024	62.19	62.22	60.52	60.90	59.69	1,295,000
Aug 16, 2024	62.27	62.80	61.74	62.19	60.96	995,700
Aug 15, 2024	62.12	63.12	61.43	62.39	61.15	1,253,000
Aug 14, 2024	60.65	61.37	60.00	60.50	59.30	828,200
Aug 13, 2024	58.35	60.46	58.12	60.19	59.00	885,400
Aug 12, 2024	60.57	60.57	57.81	58.06	56.91	1,271,800
Aug 9, 2024	61.33	61.33	59.92	60.21	59.02	867,500
Aug 8, 2024	59.10	61.10	59.00	60.92	59.71	1,251,700
Aug 7, 2024	59.14	60.58	58.59	58.99	57.82	1,296,000
Aug 6, 2024	58.36	59.53	57.48	58.22	57.07	1,052,200
Aug 5, 2024	58.35	59.58	57.02	58.86	57.69	1,453,200
Aug 2, 2024	61.08	61.53	58.85	61.05	59.84	1,211,500
Aug 1, 2024	63.63	63.68	60.79	62.13	60.90	932,800
Jul 31, 2024	63.14	64.58	62.81	63.33	62.08	1,077,600
Jul 30, 2024	61.06	63.30	60.78	63.09	61.84	1,342,900
Jul 29, 2024	61.00	61.72	60.60	60.99	59.78	1,405,600
Jul 26, 2024	60.78	61.71	60.33	60.76	59.56	1,412,400
Jul 25, 2024	58.84	61.44	58.84	60.17	58.98	1,651,500
Jul 24, 2024	59.50	60.22	58.45	58.94	57.77	1,294,800
Jul 23, 2024	58.66	59.84	58.33	59.64	58.46	1,239,100
Jul 22, 2024	59.68	60.04	58.77	59.75	58.57	1,191,400
Jul 19, 2024	61.20	61.35	59.35	59.62	58.44	1,269,400
Jul 18, 2024	63.93	64.84	61.21	61.26	60.05	1,301,800
Jul 17, 2024	63.03	64.92	62.21	64.44	63.16	1,410,000
Jul 16, 2024	62.86	64.11	62.30	63.66	62.40	1,028,500
Jul 15, 2024	62.60	63.62	61.80	62.42	61.18	1,110,200
Jul 12, 2024	0.25 Dividend
Jul 12, 2024	61.92	63.98	61.55	62.92	61.67	1,594,800
Jul 11, 2024	59.92	62.12	59.42	61.73	60.26	1,501,600
Jul 10, 2024	58.85	58.88	58.17	58.74	57.34	916,200
Jul 9, 2024	59.04	59.13	57.83	57.91	56.53	1,222,400
Jul 8, 2024	59.33	59.99	58.40	59.30	57.89	1,335,700
Jul 5, 2024	59.72	59.92	58.01	58.72	57.32	1,753,200
Jul 3, 2024	60.79	61.13	59.66	59.86	58.44	843,700
Jul 2, 2024	59.26	60.73	58.98	60.60	59.16	1,650,800
Jul 1, 2024	62.58	62.82	59.45	59.71	58.29	1,767,600
Jun 28, 2024	62.86	63.46	61.97	63.33	61.82	1,351,100
Jun 27, 2024	61.82	63.37	61.27	62.70	61.21	1,116,600
Jun 26, 2024	63.08	63.50	61.72	61.79	60.32	977,200
Jun 25, 2024	65.05	65.19	63.40	63.69	62.18	1,212,200
Jun 24, 2024	65.67	66.08	64.98	65.30	63.75	1,482,800
Jun 21, 2024	66.12	67.03	65.15	65.76	64.20	2,079,600
Jun 20, 2024	63.91	66.39	63.83	66.14	64.57	1,454,700
Jun 18, 2024	64.09	65.16	64.09	64.28	62.75	1,018,600
Jun 17, 2024	63.10	65.15	62.57	64.17	62.64	1,661,300
Jun 14, 2024	63.27	63.62	60.80	63.42	61.91	1,885,700
Jun 13, 2024	64.55	65.47	62.85	63.93	62.41	1,647,800
Jun 12, 2024	64.78	66.40	64.53	64.93	63.39	1,158,700
Jun 11, 2024	63.24	63.92	62.44	63.74	62.22	1,070,400
Jun 10, 2024	64.18	64.32	62.93	63.19	61.69	1,816,500
Jun 7, 2024	63.80	64.96	63.55	64.58	63.04	1,071,900
Jun 6, 2024	65.68	65.87	64.13	64.56	63.02	1,031,300
Jun 5, 2024	65.75	66.18	63.81	65.27	63.72	1,579,600
Jun 4, 2024	67.00	67.00	64.51	65.21	63.66	1,264,900
Jun 3, 2024	70.38	71.09	66.28	67.42	65.82	1,654,800
May 31, 2024	67.89	70.67	67.63	70.64	68.96	2,808,000
May 30, 2024	62.51	67.51	62.50	66.96	65.37	3,675,800
May 29, 2024	64.32	67.86	60.61	62.48	60.99	7,799,400
May 28, 2024	69.89	71.62	69.75	70.18	68.51	2,559,600
May 24, 2024	69.90	70.59	69.35	69.57	67.92	1,245,000
May 23, 2024	70.12	70.12	68.72	69.42	67.77	1,650,300
May 22, 2024	70.52	71.32	69.86	70.24	68.57	1,003,500

AZO AutoZone, Inc.

3,872.60

-0.19%

ORLY O'Reilly Automotive, Inc.

1,370.49

-1.13%

GPC Genuine Parts Company

125.09

-2.29%

CPS Cooper-Standard Holdings Inc.

22.13

-6.35%

GT The Goodyear Tire & Rubber Company

10.50

-3.67%

MOD Modine Manufacturing Company

93.26

-11.66%

MBLY Mobileye Global Inc.

15.78

-1.68%

HSAI Hesai Group

21.03

+7.46%

LAZR Luminar Technologies, Inc.

3.9600

-5.04%

QS QuantumScape Corporation

3.9100

-2.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Advance Auto Parts, Inc. (AAP)

Related Tickers