5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-16.64%
3 MONTH PERFORMANCE
-34.79%
6 MONTH PERFORMANCE
-9.68%
YEAR-TO-DATE PERFORMANCE
-31.34%
1 YEAR PERFORMANCE
-55.51%
Advance Auto Parts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.01 | $32.39 (-1.88%) | $33.01 | $31.81 | 764,121 | $1.92 B |
| 04/29/2025 | $32.33 | $33.31 (3.03%) | $33.34 | $31.89 | 1.52 M | $1.99 B |
| 04/28/2025 | $32.88 | $32.63 (-0.76%) | $33.30 | $32.17 | 1.16 M | $1.95 B |
| 04/25/2025 | $32.50 | $32.88 (1.17%) | $33.08 | $32.31 | 1.29 M | $1.96 B |
| 04/24/2025 | $32.68 | $32.94 (0.8%) | $33.14 | $31.50 | 1.61 M | $1.97 B |
| 04/23/2025 | $34.06 | $32.74 (-3.88%) | $34.60 | $32.35 | 2.12 M | $1.96 B |
| 04/22/2025 | $33.13 | $32.94 (-0.57%) | $33.63 | $32.59 | 1.71 M | $1.97 B |
| 04/21/2025 | $31.56 | $32.64 (3.42%) | $32.73 | $30.97 | 2.00 M | $1.95 B |
| 04/17/2025 | $31.04 | $31.87 (2.67%) | $32.17 | $30.48 | 1.62 M | $1.90 B |
| 04/16/2025 | $32.18 | $30.88 (-4.04%) | $32.60 | $30.68 | 1.73 M | $1.84 B |
| 04/15/2025 | $32.83 | $32.39 (-1.34%) | $33.56 | $32.26 | 1.41 M | $1.94 B |
| 04/14/2025 | $32.97 | $32.88 (-0.27%) | $33.05 | $31.76 | 1.84 M | $1.96 B |
| 04/11/2025 | $31.74 | $32.26 (1.64%) | $32.64 | $30.64 | 2.92 M | $1.93 B |
| 04/10/2025 | $32.67 | $32.17 (-1.53%) | $32.67 | $30.79 | 2.90 M | $1.92 B |
| 04/09/2025 | $29.99 | $33.47 (11.6%) | $34.30 | $28.89 | 4.28 M | $2.00 B |
| 04/08/2025 | $33.38 | $30.31 (-9.2%) | $33.88 | $30.17 | 3.41 M | $1.81 B |
| 04/07/2025 | $33.88 | $32.43 (-4.28%) | $35.22 | $31.76 | 4.35 M | $1.94 B |
| 04/04/2025 | $35.79 | $35.01 (-2.18%) | $36.92 | $34.48 | 3.18 M | $2.09 B |
| 04/03/2025 | $38.00 | $36.62 (-3.63%) | $39.18 | $36.40 | 3.57 M | $2.19 B |
| 04/02/2025 | $38.45 | $39.32 (2.26%) | $39.76 | $38.35 | 2.07 M | $2.35 B |
| 04/01/2025 | $38.87 | $39.02 (0.39%) | $39.80 | $38.58 | 2.00 M | $2.33 B |
| 03/31/2025 | $38.36 | $39.21 (2.22%) | $39.65 | $38.25 | 2.38 M | $2.34 B |
| 03/28/2025 | $40.00 | $38.95 (-2.62%) | $40.47 | $38.39 | 2.76 M | $2.33 B |
| 03/27/2025 | $37.93 | $40.37 (6.43%) | $41.67 | $37.75 | 4.83 M | $2.41 B |
| 03/26/2025 | $37.61 | $37.82 (0.56%) | $38.27 | $37.03 | 1.52 M | $2.26 B |
| 03/25/2025 | $38.65 | $37.54 (-2.87%) | $38.65 | $37.38 | 1.29 M | $2.24 B |
| 03/24/2025 | $37.66 | $38.59 (2.47%) | $38.81 | $37.63 | 1.71 M | $2.31 B |
| 03/21/2025 | $37.33 | $37.46 (0.35%) | $37.98 | $37.10 | 1.94 M | $2.24 B |
| 03/20/2025 | $36.64 | $37.64 (2.73%) | $38.37 | $36.31 | 1.69 M | $2.25 B |
| 03/19/2025 | $37.94 | $36.92 (-2.69%) | $38.38 | $36.75 | 1.77 M | $2.21 B |
| 03/18/2025 | $37.64 | $37.72 (0.21%) | $38.25 | $37.04 | 1.54 M | $2.25 B |
| 03/17/2025 | $37.48 | $37.84 (0.96%) | $38.33 | $37.00 | 1.81 M | $2.26 B |
| 03/14/2025 | $38.38 | $37.59 (-2.06%) | $38.73 | $37.17 | 1.93 M | $2.25 B |
| 03/13/2025 | $37.60 | $38.14 (1.44%) | $38.55 | $37.16 | 2.38 M | $2.28 B |
| 03/12/2025 | $36.68 | $37.58 (2.45%) | $37.74 | $35.64 | 2.52 M | $2.25 B |
| 03/11/2025 | $37.38 | $36.52 (-2.3%) | $38.20 | $36.35 | 3.10 M | $2.18 B |
| 03/10/2025 | $35.31 | $36.58 (3.6%) | $37.77 | $35.25 | 4.30 M | $2.19 B |
| 03/07/2025 | $33.50 | $35.37 (5.58%) | $35.60 | $33.08 | 3.49 M | $2.11 B |
| 03/06/2025 | $34.06 | $33.63 (-1.26%) | $35.21 | $33.52 | 3.21 M | $2.01 B |
| 03/05/2025 | $34.50 | $34.35 (-0.43%) | $35.18 | $33.94 | 3.88 M | $2.05 B |
| 03/04/2025 | $34.75 | $34.58 (-0.49%) | $35.81 | $34.57 | 3.02 M | $2.07 B |
| 03/03/2025 | $37.11 | $35.41 (-4.58%) | $37.22 | $35.02 | 3.37 M | $2.12 B |
| 02/28/2025 | $37.00 | $36.90 (-0.27%) | $38.08 | $36.17 | 3.39 M | $2.20 B |
| 02/27/2025 | $37.76 | $36.96 (-2.12%) | $38.69 | $36.43 | 4.86 M | $2.21 B |
| 02/26/2025 | $43.50 | $37.70 (-13.33%) | $44.01 | $37.05 | 8.84 M | $2.25 B |
| 02/25/2025 | $43.14 | $45.88 (6.35%) | $46.07 | $42.80 | 4.19 M | $2.74 B |
| 02/24/2025 | $43.44 | $42.81 (-1.45%) | $44.41 | $42.56 | 2.83 M | $2.56 B |
| 02/21/2025 | $45.04 | $43.44 (-3.55%) | $45.27 | $42.70 | 2.50 M | $2.60 B |
| 02/20/2025 | $44.65 | $44.34 (-0.69%) | $44.80 | $43.42 | 1.95 M | $2.65 B |
| 02/19/2025 | $44.23 | $44.32 (0.2%) | $45.14 | $44.04 | 1.93 M | $2.65 B |
| 02/18/2025 | $47.77 | $44.57 (-6.7%) | $47.80 | $44.57 | 3.29 M | $2.66 B |
| 02/14/2025 | $49.00 | $47.87 (-2.31%) | $49.02 | $47.49 | 1.18 M | $2.86 B |
| 02/13/2025 | $48.64 | $48.59 (-0.1%) | $49.37 | $47.61 | 2.21 M | $2.90 B |
| 02/12/2025 | $45.98 | $47.49 (3.28%) | $47.52 | $45.63 | 1.67 M | $2.84 B |
| 02/11/2025 | $45.06 | $47.00 (4.31%) | $47.04 | $44.50 | 1.80 M | $2.81 B |
| 02/10/2025 | $46.06 | $45.24 (-1.78%) | $46.74 | $45.18 | 1.91 M | $2.70 B |
| 02/07/2025 | $48.66 | $45.95 (-5.57%) | $48.86 | $45.90 | 1.93 M | $2.75 B |
| 02/06/2025 | $49.73 | $48.88 (-1.71%) | $50.42 | $48.73 | 1.37 M | $2.92 B |
| 02/05/2025 | $49.58 | $49.00 (-1.17%) | $50.40 | $48.73 | 1.05 M | $2.93 B |
| 02/04/2025 | $48.56 | $49.57 (2.08%) | $49.96 | $48.53 | 1.40 M | $2.96 B |
| 02/03/2025 | $47.14 | $48.20 (2.25%) | $48.78 | $46.22 | 1.43 M | $2.88 B |
| 01/31/2025 | $49.55 | $48.50 (-2.12%) | $49.89 | $48.02 | 1.54 M | $2.90 B |
| 01/30/2025 | $49.24 | $49.79 (1.12%) | $50.59 | $49.09 | 1.92 M | $2.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
