Advance Auto Parts Inc. (AAP)

Historical Prices For Advance Auto Parts Inc. (AAP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.79	36.92	34.48	35.01	3,182,250	35.01
4/03/2025	38.00	39.18	36.40	36.62	3,570,922	36.62
4/02/2025	38.45	39.76	38.35	39.32	2,067,646	39.32
4/01/2025	38.87	39.80	38.58	39.02	2,000,289	39.02
3/31/2025	38.36	39.65	38.25	39.21	2,384,364	39.21
3/28/2025	40.00	40.47	38.39	38.95	2,757,526	38.95
3/27/2025	37.93	41.67	37.75	40.37	4,833,880	40.37
3/26/2025	37.61	38.27	37.03	37.82	1,514,227	37.82
3/25/2025	38.65	38.65	37.38	37.54	1,291,512	37.54
3/24/2025	37.66	38.81	37.63	38.59	1,705,626	38.59
3/21/2025	37.33	37.98	37.09	37.46	1,935,751	37.46
3/20/2025	36.64	38.37	36.31	37.64	1,688,742	37.64
3/19/2025	37.94	38.38	36.75	36.92	1,773,972	36.92
3/18/2025	37.64	38.25	37.04	37.72	1,538,864	37.72
3/17/2025	37.48	38.33	37.00	37.84	1,807,890	37.84
3/14/2025	38.38	38.73	37.17	37.59	1,930,922	37.59
3/13/2025	37.60	38.55	37.16	38.14	2,381,062	38.14
3/12/2025	36.68	37.74	35.64	37.58	2,523,936	37.58
3/11/2025	37.38	38.20	36.34	36.52	3,102,209	36.52
3/10/2025	35.31	37.77	35.25	36.58	4,304,306	36.58
3/07/2025	33.50	35.60	33.08	35.37	3,486,743	35.37
3/06/2025	34.06	35.21	33.52	33.63	3,205,378	33.63
3/05/2025	34.50	35.18	33.94	34.35	3,876,395	34.35
3/04/2025	34.75	35.81	34.57	34.58	3,016,393	34.58
3/03/2025	37.11	37.22	35.02	35.41	3,368,902	35.41
2/28/2025	37.00	38.08	36.17	36.90	3,386,688	36.90
2/27/2025	37.76	38.69	36.43	36.96	4,856,412	36.96
2/26/2025	43.50	44.01	37.05	37.70	8,833,318	37.70
2/25/2025	43.14	46.07	42.80	45.88	4,182,389	45.88
2/24/2025	43.44	44.41	42.56	42.81	2,826,352	42.81
2/21/2025	45.04	45.27	42.70	43.44	2,499,666	43.44
2/20/2025	44.65	44.80	43.42	44.34	1,948,439	44.34
2/19/2025	44.23	45.14	44.04	44.32	1,927,971	44.32
2/18/2025	47.77	47.80	44.57	44.57	3,288,240	44.57
2/14/2025	49.00	49.02	47.49	47.87	1,176,417	47.87
2/13/2025	48.64	49.37	47.61	48.59	2,214,183	48.59
2/12/2025	45.98	47.52	45.63	47.49	1,664,676	47.49
2/11/2025	45.06	47.04	44.50	47.00	1,799,994	47.00
2/10/2025	46.06	46.74	45.18	45.24	1,911,933	45.24
2/07/2025	48.66	48.86	45.90	45.95	1,926,790	45.95
2/06/2025	49.73	50.42	48.73	48.88	1,374,071	48.88
2/05/2025	49.58	50.40	48.73	49.00	1,046,152	49.00
2/04/2025	48.56	49.96	48.53	49.57	1,390,826	49.57
2/03/2025	47.14	48.78	46.22	48.20	1,427,955	48.20
1/31/2025	49.55	49.89	48.02	48.50	1,543,878	48.50
1/30/2025	49.24	50.59	49.09	49.79	1,919,318	49.79
1/29/2025	48.80	49.27	48.21	48.74	1,209,064	48.74
1/28/2025	49.21	49.50	48.01	48.76	1,123,994	48.76
1/27/2025	48.35	49.38	47.99	49.22	1,782,311	49.22
1/24/2025	47.36	48.58	47.02	48.44	1,326,840	48.44
1/23/2025	46.48	48.17	46.29	47.37	1,693,498	47.37
1/22/2025	46.11	47.19	45.73	46.48	1,404,297	46.48
1/21/2025	45.97	46.84	45.51	46.18	1,684,798	46.18
1/17/2025	46.16	47.19	45.89	45.91	1,338,412	45.91
1/16/2025	44.20	45.98	43.71	45.73	1,108,588	45.73
1/15/2025	46.10	46.47	44.36	44.37	1,097,748	44.37
1/14/2025	45.10	45.53	43.78	44.69	1,539,655	44.69
1/13/2025	45.83	46.22	44.42	44.85	2,820,458	44.85
1/10/2025	45.25	46.76	44.36	46.20	1,787,261	46.20
1/08/2025	45.60	46.24	44.66	45.53	1,549,322	45.28
1/07/2025	47.95	48.10	45.64	45.99	2,116,357	45.74
1/06/2025	46.78	49.52	46.61	47.78	2,766,802	47.52