-
5 DAY PERFORMANCE
+2.41% -
1 MONTH PERFORMANCE
-2.69% -
3 MONTH PERFORMANCE
-34.11% -
6 MONTH PERFORMANCE
-49.97% -
YEAR-TO-DATE PERFORMANCE
-36.60% -
1 YEAR PERFORMANCE
-25.58%
Advance Auto Parts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $39.40 | $38.69 (-1.8%) | $39.85 | $37.05 | 5.15 M | $2.31 B |
| 10/03/2024 | $36.90 | $38.89 (5.39%) | $39.24 | $36.40 | 4.86 M | $2.32 B |
| 10/02/2024 | $37.81 | $37.17 (-1.69%) | $38.32 | $37.08 | 2.51 M | $2.22 B |
| 10/01/2024 | $38.50 | $37.78 (-1.87%) | $38.73 | $37.52 | 3.04 M | $2.25 B |
| 09/30/2024 | $41.00 | $38.99 (-4.9%) | $41.18 | $38.89 | 3.23 M | $2.33 B |
| 09/27/2024 | $40.83 | $41.38 (1.35%) | $42.49 | $40.83 | 2.78 M | $2.47 B |
| 09/26/2024 | $39.89 | $40.23 (0.85%) | $40.90 | $39.88 | 2.94 M | $2.40 B |
| 09/25/2024 | $40.96 | $39.60 (-3.32%) | $40.96 | $39.17 | 2.15 M | $2.36 B |
| 09/24/2024 | $40.60 | $40.91 (0.76%) | $41.26 | $40.25 | 1.99 M | $2.44 B |
| 09/23/2024 | $41.01 | $40.57 (-1.07%) | $41.05 | $39.96 | 1.90 M | $2.42 B |
| 09/20/2024 | $42.29 | $40.99 (-3.07%) | $42.65 | $40.73 | 2.86 M | $2.44 B |
| 09/19/2024 | $43.05 | $42.43 (-1.44%) | $43.39 | $41.88 | 1.88 M | $2.53 B |
| 09/18/2024 | $41.43 | $42.07 (1.54%) | $42.90 | $41.14 | 4.28 M | $2.51 B |
| 09/17/2024 | $41.63 | $41.33 (-0.72%) | $41.74 | $40.73 | 4.96 M | $2.46 B |
| 09/16/2024 | $41.80 | $41.14 (-1.58%) | $41.98 | $40.37 | 2.51 M | $2.45 B |
| 09/13/2024 | $40.00 | $41.43 (3.57%) | $41.51 | $39.85 | 2.86 M | $2.47 B |
| 09/12/2024 | $38.79 | $39.48 (1.78%) | $39.52 | $38.31 | 1.71 M | $2.35 B |
| 09/11/2024 | $38.50 | $38.77 (0.7%) | $38.90 | $37.51 | 3.16 M | $2.31 B |
| 09/10/2024 | $38.59 | $38.53 (-0.16%) | $39.47 | $38.11 | 2.63 M | $2.30 B |
| 09/09/2024 | $39.75 | $38.72 (-2.59%) | $40.37 | $38.62 | 3.27 M | $2.31 B |
| 09/06/2024 | $40.37 | $39.76 (-1.51%) | $41.19 | $39.53 | 4.03 M | $2.37 B |
| 09/05/2024 | $42.50 | $40.46 (-4.8%) | $42.67 | $40.31 | 3.70 M | $2.41 B |
| 09/04/2024 | $43.56 | $42.42 (-2.62%) | $43.73 | $41.94 | 3.12 M | $2.53 B |
| 09/03/2024 | $44.50 | $43.72 (-1.75%) | $45.20 | $43.70 | 2.57 M | $2.61 B |
| 08/30/2024 | $46.46 | $45.31 (-2.48%) | $46.62 | $44.90 | 3.07 M | $2.70 B |
| 08/29/2024 | $46.75 | $46.15 (-1.28%) | $46.85 | $45.80 | 2.66 M | $2.75 B |
| 08/28/2024 | $47.38 | $46.64 (-1.56%) | $48.30 | $46.48 | 2.83 M | $2.78 B |
| 08/27/2024 | $49.00 | $47.85 (-2.35%) | $49.05 | $47.77 | 3.23 M | $2.85 B |
| 08/26/2024 | $49.71 | $49.11 (-1.21%) | $49.83 | $48.36 | 3.51 M | $2.93 B |
| 08/23/2024 | $51.30 | $49.15 (-4.19%) | $51.49 | $47.97 | 6.66 M | $2.93 B |
| 08/22/2024 | $48.40 | $51.10 (5.58%) | $53.89 | $48.29 | 13.81 M | $3.05 B |
| 08/21/2024 | $61.48 | $61.92 (0.72%) | $61.97 | $60.81 | 1.88 M | $3.69 B |
| 08/20/2024 | $60.85 | $60.81 (-0.07%) | $61.18 | $60.28 | 967,400 | $3.63 B |
| 08/19/2024 | $62.19 | $60.90 (-2.07%) | $62.22 | $60.52 | 1.30 M | $3.63 B |
| 08/16/2024 | $62.27 | $62.19 (-0.13%) | $62.80 | $61.74 | 995,805 | $3.71 B |
| 08/15/2024 | $62.12 | $62.39 (0.43%) | $63.12 | $61.43 | 1.25 M | $3.72 B |
| 08/14/2024 | $60.65 | $60.50 (-0.25%) | $61.37 | $60.00 | 828,337 | $3.61 B |
| 08/13/2024 | $58.35 | $60.19 (3.15%) | $60.46 | $58.12 | 885,407 | $3.59 B |
| 08/12/2024 | $60.57 | $58.06 (-4.14%) | $60.57 | $57.81 | 1.27 M | $3.46 B |
| 08/09/2024 | $61.33 | $60.21 (-1.83%) | $61.33 | $59.92 | 867,538 | $3.59 B |
| 08/08/2024 | $59.10 | $60.92 (3.08%) | $61.10 | $59.00 | 1.25 M | $3.63 B |
| 08/07/2024 | $59.14 | $58.99 (-0.25%) | $60.58 | $58.59 | 1.30 M | $3.52 B |
| 08/06/2024 | $58.36 | $58.22 (-0.24%) | $59.53 | $57.48 | 1.05 M | $3.47 B |
| 08/05/2024 | $58.35 | $58.86 (0.87%) | $59.58 | $57.02 | 1.45 M | $3.51 B |
| 08/02/2024 | $61.08 | $61.05 (-0.05%) | $61.53 | $58.85 | 1.21 M | $3.64 B |
| 08/01/2024 | $63.63 | $62.13 (-2.36%) | $63.68 | $60.79 | 932,800 | $3.70 B |
| 07/31/2024 | $63.14 | $63.33 (0.3%) | $64.58 | $62.81 | 1.08 M | $3.78 B |
| 07/30/2024 | $61.06 | $63.09 (3.32%) | $63.30 | $60.78 | 1.34 M | $3.76 B |
| 07/29/2024 | $61.00 | $60.99 (-0.02%) | $61.72 | $60.60 | 1.41 M | $3.64 B |
| 07/26/2024 | $60.78 | $60.76 (-0.03%) | $61.71 | $60.33 | 1.41 M | $3.62 B |
| 07/25/2024 | $58.84 | $60.17 (2.26%) | $61.44 | $58.84 | 1.65 M | $3.59 B |
| 07/24/2024 | $59.50 | $58.94 (-0.94%) | $60.22 | $58.45 | 1.29 M | $3.51 B |
| 07/23/2024 | $58.66 | $59.64 (1.67%) | $59.84 | $58.33 | 1.24 M | $3.56 B |
| 07/22/2024 | $59.68 | $59.75 (0.12%) | $60.04 | $58.77 | 1.19 M | $3.56 B |
| 07/19/2024 | $61.20 | $59.62 (-2.58%) | $61.35 | $59.35 | 1.27 M | $3.56 B |
| 07/18/2024 | $63.93 | $61.26 (-4.18%) | $64.84 | $61.21 | 1.30 M | $3.65 B |
| 07/17/2024 | $63.03 | $64.44 (2.24%) | $64.92 | $62.21 | 1.41 M | $3.84 B |
| 07/16/2024 | $62.86 | $63.66 (1.27%) | $64.11 | $62.30 | 1.03 M | $3.80 B |
| 07/15/2024 | $62.60 | $62.42 (-0.29%) | $63.62 | $61.80 | 1.11 M | $3.72 B |
| 07/12/2024 | $61.92 | $62.92 (1.61%) | $63.98 | $61.55 | 1.59 M | $3.75 B |
| 07/11/2024 | $59.92 | $61.73 (3.02%) | $62.12 | $59.42 | 1.50 M | $3.68 B |
| 07/10/2024 | $58.85 | $58.74 (-0.19%) | $58.88 | $58.17 | 916,153 | $3.50 B |
| 07/09/2024 | $59.04 | $57.91 (-1.91%) | $59.13 | $57.83 | 1.22 M | $3.45 B |
| 07/08/2024 | $59.33 | $59.30 (-0.05%) | $59.99 | $58.40 | 1.34 M | $3.54 B |