5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
+12.98%
3 MONTH PERFORMANCE
+29.49%
6 MONTH PERFORMANCE
-20.58%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-22.31%
Advance Auto Parts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $47.36 | $48.14 (1.65%) | $48.15 | $46.66 | 1.86 M | $2.87 B |
| 12/31/2024 | $46.10 | $47.29 (2.58%) | $47.69 | $46.06 | 2.60 M | $2.82 B |
| 12/30/2024 | $43.77 | $46.05 (5.21%) | $46.62 | $43.36 | 2.90 M | $2.75 B |
| 12/27/2024 | $44.00 | $44.06 (0.14%) | $45.03 | $43.80 | 1.14 M | $2.63 B |
| 12/26/2024 | $43.37 | $44.24 (2.01%) | $45.30 | $43.33 | 1.35 M | $2.64 B |
| 12/24/2024 | $43.77 | $43.73 (-0.09%) | $43.98 | $42.87 | 527,700 | $2.61 B |
| 12/23/2024 | $43.04 | $43.75 (1.65%) | $43.86 | $42.60 | 1.30 M | $2.61 B |
| 12/20/2024 | $41.67 | $43.52 (4.44%) | $43.84 | $41.45 | 2.65 M | $2.60 B |
| 12/19/2024 | $43.45 | $41.96 (-3.43%) | $44.16 | $41.17 | 2.15 M | $2.50 B |
| 12/18/2024 | $44.60 | $42.97 (-3.65%) | $45.32 | $42.93 | 1.77 M | $2.56 B |
| 12/17/2024 | $43.53 | $44.46 (2.14%) | $44.59 | $43.23 | 1.46 M | $2.65 B |
| 12/16/2024 | $43.56 | $43.98 (0.96%) | $45.77 | $43.40 | 1.63 M | $2.62 B |
| 12/13/2024 | $43.74 | $43.86 (0.27%) | $44.15 | $42.91 | 1.42 M | $2.62 B |
| 12/12/2024 | $45.33 | $44.04 (-2.85%) | $45.64 | $42.92 | 1.97 M | $2.63 B |
| 12/11/2024 | $47.07 | $45.54 (-3.25%) | $47.48 | $45.22 | 1.45 M | $2.72 B |
| 12/10/2024 | $47.31 | $47.06 (-0.53%) | $47.65 | $45.91 | 2.04 M | $2.81 B |
| 12/09/2024 | $45.45 | $47.44 (4.38%) | $48.95 | $45.27 | 4.06 M | $2.83 B |
| 12/06/2024 | $44.02 | $44.97 (2.16%) | $45.24 | $43.95 | 2.22 M | $2.68 B |
| 12/05/2024 | $44.23 | $43.61 (-1.4%) | $44.75 | $43.56 | 2.32 M | $2.60 B |
| 12/04/2024 | $42.38 | $44.01 (3.85%) | $44.86 | $42.22 | 2.15 M | $2.63 B |
| 12/03/2024 | $42.45 | $42.64 (0.45%) | $42.86 | $41.53 | 1.74 M | $2.54 B |
| 12/02/2024 | $41.98 | $42.60 (1.48%) | $43.28 | $41.41 | 2.77 M | $2.54 B |
| 11/29/2024 | $44.03 | $41.35 (-6.09%) | $44.06 | $41.01 | 2.82 M | $2.47 B |
| 11/27/2024 | $44.10 | $44.44 (0.77%) | $44.88 | $43.31 | 2.05 M | $2.65 B |
| 11/26/2024 | $42.29 | $43.84 (3.67%) | $43.93 | $42.22 | 2.28 M | $2.62 B |
| 11/25/2024 | $41.76 | $43.42 (3.98%) | $43.74 | $41.40 | 3.31 M | $2.59 B |
| 11/22/2024 | $38.70 | $40.79 (5.4%) | $40.88 | $38.68 | 2.58 M | $2.43 B |
| 11/21/2024 | $38.63 | $38.69 (0.16%) | $38.98 | $38.19 | 2.35 M | $2.31 B |
| 11/20/2024 | $38.89 | $38.63 (-0.67%) | $39.55 | $37.96 | 2.44 M | $2.31 B |
| 11/19/2024 | $39.34 | $38.50 (-2.14%) | $39.62 | $38.11 | 2.51 M | $2.30 B |
| 11/18/2024 | $37.56 | $40.09 (6.74%) | $40.19 | $37.55 | 3.32 M | $2.39 B |
| 11/15/2024 | $40.27 | $37.69 (-6.41%) | $41.12 | $37.41 | 5.90 M | $2.25 B |
| 11/14/2024 | $43.49 | $41.20 (-5.27%) | $45.45 | $41.09 | 8.46 M | $2.46 B |
| 11/13/2024 | $40.29 | $40.94 (1.61%) | $41.46 | $40.07 | 3.29 M | $2.44 B |
| 11/12/2024 | $40.00 | $39.91 (-0.23%) | $40.55 | $39.54 | 2.17 M | $2.38 B |
| 11/11/2024 | $38.01 | $40.54 (6.66%) | $40.60 | $38.01 | 2.89 M | $2.42 B |
| 11/08/2024 | $38.57 | $37.90 (-1.74%) | $38.74 | $37.31 | 2.83 M | $2.26 B |
| 11/07/2024 | $39.00 | $38.98 (-0.05%) | $39.27 | $38.53 | 1.66 M | $2.32 B |
| 11/06/2024 | $38.78 | $38.84 (0.15%) | $39.33 | $37.88 | 1.97 M | $2.32 B |
| 11/05/2024 | $37.25 | $38.16 (2.44%) | $38.41 | $37.25 | 1.75 M | $2.28 B |
| 11/04/2024 | $36.35 | $37.45 (3.03%) | $38.94 | $36.32 | 3.40 M | $2.23 B |
| 11/01/2024 | $35.80 | $36.25 (1.26%) | $36.41 | $35.61 | 2.63 M | $2.16 B |
| 10/31/2024 | $36.00 | $35.69 (-0.86%) | $36.15 | $35.59 | 2.38 M | $2.13 B |
| 10/30/2024 | $36.08 | $35.95 (-0.36%) | $37.10 | $35.77 | 2.76 M | $2.14 B |
| 10/29/2024 | $36.83 | $35.85 (-2.66%) | $37.09 | $35.83 | 3.07 M | $2.14 B |
| 10/28/2024 | $36.86 | $37.09 (0.62%) | $37.82 | $36.75 | 2.73 M | $2.21 B |
| 10/25/2024 | $37.46 | $36.74 (-1.92%) | $37.56 | $36.67 | 1.91 M | $2.19 B |
| 10/24/2024 | $37.64 | $37.28 (-0.96%) | $38.15 | $36.90 | 2.27 M | $2.22 B |
| 10/23/2024 | $38.74 | $37.85 (-2.3%) | $38.85 | $37.05 | 2.71 M | $2.26 B |
| 10/22/2024 | $40.38 | $38.75 (-4.04%) | $40.51 | $38.74 | 2.96 M | $2.31 B |
| 10/21/2024 | $39.83 | $40.98 (2.89%) | $41.16 | $39.70 | 2.58 M | $2.44 B |
| 10/18/2024 | $39.81 | $39.82 (0.03%) | $40.46 | $39.57 | 1.31 M | $2.37 B |
| 10/17/2024 | $38.39 | $39.38 (2.58%) | $39.48 | $38.24 | 2.17 M | $2.35 B |
| 10/16/2024 | $39.93 | $38.62 (-3.28%) | $39.93 | $38.58 | 2.69 M | $2.30 B |
| 10/15/2024 | $40.40 | $39.47 (-2.3%) | $41.42 | $39.30 | 4.16 M | $2.35 B |
| 10/14/2024 | $37.55 | $39.47 (5.11%) | $39.50 | $37.40 | 2.88 M | $2.35 B |
| 10/11/2024 | $37.10 | $37.53 (1.16%) | $37.83 | $37.04 | 1.77 M | $2.24 B |
| 10/10/2024 | $38.26 | $37.40 (-2.25%) | $38.36 | $37.24 | 2.05 M | $2.23 B |
| 10/09/2024 | $39.02 | $38.44 (-1.49%) | $39.45 | $38.01 | 3.44 M | $2.29 B |
| 10/08/2024 | $38.70 | $38.85 (0.39%) | $39.23 | $38.30 | 1.83 M | $2.32 B |
| 10/07/2024 | $38.88 | $39.09 (0.54%) | $39.92 | $38.49 | 2.87 M | $2.33 B |
| 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 |