Advance Auto Parts (AAP) went public on November 29, 2001, when it opened at a split-adjusted price of $11.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $60.00 | $60.05 | $47.14 | $47.17 | 16,805,097 |
April 2026 | $53.06 | $60.94 | $50.74 | $59.51 | 27,044,600 |
March 2026 | $52.07 | $54.32 | $46.33 | $52.52 | 33,987,700 |
February 2026 | $48.25 | $64.91 | $47.64 | $52.93 | 43,281,600 |
January 2026 | $39.17 | $50.75 | $37.50 | $47.80 | 39,712,600 |
December 2025 | $51.61 | $54.17 | $38.48 | $38.90 | 39,711,800 |
November 2025 | $46.85 | $52.67 | $45.55 | $51.35 | 27,924,500 |
October 2025 | $60.50 | $61.89 | $45.03 | $46.64 | 44,104,100 |
September 2025 | $59.13 | $64.22 | $56.78 | $60.47 | 34,415,300 |
August 2025 | $52.19 | $61.41 | $51.05 | $60.06 | 42,333,900 |
July 2025 | $45.50 | $68.94 | $45.21 | $52.26 | 58,301,000 |
June 2025 | $46.97 | $52.56 | $43.94 | $45.59 | 55,769,900 |
May 2025 | $32.27 | $52.10 | $30.24 | $47.00 | 91,516,000 |
April 2025 | $37.82 | $38.73 | $28.11 | $32.09 | 48,077,200 |
March 2025 | $36.11 | $40.55 | $32.19 | $38.15 | 54,438,000 |
February 2025 | $45.87 | $49.06 | $35.19 | $35.91 | 49,709,000 |
January 2025 | $45.83 | $49.23 | $42.53 | $47.19 | 33,367,800 |
December 2024 | $40.63 | $47.37 | $39.84 | $45.77 | 41,596,700 |
November 2024 | $34.65 | $43.99 | $34.46 | $40.02 | 60,610,300 |
October 2024 | $37.01 | $40.09 | $34.44 | $34.54 | 64,094,600 |
September 2024 | $42.78 | $43.45 | $36.06 | $37.48 | 58,523,800 |
August 2024 | $61.17 | $61.22 | $43.16 | $43.56 | 53,196,000 |
July 2024 | $59.91 | $62.41 | $55.37 | $60.88 | 29,321,200 |
June 2024 | $67.38 | $68.06 | $58.21 | $60.63 | 26,535,700 |
May 2024 | $69.68 | $74.19 | $58.03 | $67.63 | 37,435,200 |