5 DAY PERFORMANCE
+16.90%
1 MONTH PERFORMANCE
+28.99%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+15.18%
YEAR-TO-DATE PERFORMANCE
+29.70%
1 YEAR PERFORMANCE
+30.33%
Advance Auto Parts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $46.34 | $46.51 (0.37%) | $46.51 | $46.02 | 42.57 K | |
| 12/09/2025 | $50.12 | $46.31 (-7.6%) | $50.24 | $45.95 | 2.62 M | $2.78 B |
| 12/08/2025 | $52.47 | $51.08 (-2.65%) | $52.61 | $50.74 | 938.08 K | $3.06 B |
| 12/05/2025 | $52.70 | $52.47 (-0.44%) | $54.73 | $52.16 | 1.10 M | $3.15 B |
| 12/04/2025 | $53.33 | $52.50 (-1.56%) | $53.86 | $52.18 | 824.54 K | $3.15 B |
| 12/03/2025 | $52.71 | $53.53 (1.56%) | $53.88 | $52.39 | 1.06 M | $3.21 B |
| 12/02/2025 | $53.15 | $52.69 (-0.87%) | $53.94 | $52.17 | 1.04 M | $3.16 B |
| 12/01/2025 | $52.15 | $52.84 (1.32%) | $54.19 | $51.81 | 1.32 M | $3.17 B |
| 11/28/2025 | $51.27 | $51.88 (1.19%) | $53.12 | $50.90 | 2.20 M | $3.11 B |
| 11/26/2025 | $51.00 | $51.49 (0.96%) | $52.29 | $50.89 | 1.30 M | $3.09 B |
| 11/25/2025 | $51.25 | $51.06 (-0.37%) | $53.22 | $51.01 | 1.49 M | $3.06 B |
| 11/24/2025 | $50.90 | $50.93 (0.06%) | $52.41 | $50.47 | 1.22 M | $3.06 B |
| 11/21/2025 | $48.92 | $51.70 (5.68%) | $52.27 | $48.66 | 1.52 M | $3.10 B |
| 11/20/2025 | $50.38 | $48.37 (-3.99%) | $51.14 | $48.09 | 1.23 M | $2.90 B |
| 11/19/2025 | $49.94 | $50.04 (0.2%) | $50.50 | $48.59 | 933.72 K | $3.00 B |
| 11/18/2025 | $48.33 | $49.76 (2.96%) | $50.42 | $48.08 | 821.05 K | $2.99 B |
| 11/17/2025 | $49.39 | $48.93 (-0.93%) | $49.86 | $48.11 | 926.89 K | $2.94 B |
| 11/14/2025 | $49.51 | $50.03 (1.05%) | $50.20 | $49.07 | 1.33 M | $3.00 B |
| 11/13/2025 | $51.26 | $50.22 (-2.03%) | $52.00 | $50.01 | 1.30 M | $3.01 B |
| 11/12/2025 | $51.31 | $51.02 (-0.57%) | $52.17 | $50.34 | 1.94 M | $3.06 B |
| 11/11/2025 | $47.70 | $51.06 (7.04%) | $51.14 | $47.11 | 1.84 M | $3.06 B |
| 11/10/2025 | $48.28 | $47.55 (-1.51%) | $48.57 | $46.11 | 1.45 M | $2.85 B |
| 11/07/2025 | $47.47 | $48.67 (2.53%) | $49.00 | $46.51 | 1.08 M | $2.92 B |
| 11/06/2025 | $48.50 | $47.47 (-2.12%) | $49.39 | $47.03 | 1.20 M | $2.85 B |
| 11/05/2025 | $48.30 | $48.66 (0.75%) | $50.11 | $48.17 | 1.35 M | $2.92 B |
| 11/04/2025 | $46.90 | $48.09 (2.54%) | $48.92 | $46.39 | 2.02 M | $2.89 B |
| 11/03/2025 | $47.34 | $47.41 (0.15%) | $48.38 | $46.02 | 2.77 M | $2.84 B |
| 10/31/2025 | $50.00 | $47.13 (-5.74%) | $51.01 | $45.50 | 3.99 M | $2.83 B |
| 10/30/2025 | $59.41 | $50.70 (-14.66%) | $60.94 | $50.44 | 5.85 M | $3.04 B |
| 10/29/2025 | $56.83 | $55.13 (-2.99%) | $57.22 | $54.36 | 2.29 M | $3.31 B |
| 10/28/2025 | $56.07 | $57.00 (1.66%) | $57.73 | $55.66 | 1.17 M | $3.42 B |
| 10/27/2025 | $55.90 | $56.32 (0.75%) | $56.35 | $54.75 | 1.15 M | $3.38 B |
| 10/24/2025 | $55.72 | $54.56 (-2.08%) | $56.09 | $54.34 | 1.10 M | $3.27 B |
| 10/23/2025 | $56.09 | $55.00 (-1.94%) | $56.33 | $52.81 | 2.22 M | $3.29 B |
| 10/22/2025 | $54.58 | $56.11 (2.8%) | $56.30 | $54.39 | 1.11 M | $3.36 B |
| 10/21/2025 | $52.96 | $55.34 (4.49%) | $55.86 | $52.25 | 1.31 M | $3.31 B |
| 10/20/2025 | $52.78 | $52.90 (0.23%) | $53.52 | $52.15 | 1.32 M | $3.17 B |
| 10/17/2025 | $53.53 | $53.72 (0.35%) | $54.19 | $52.91 | 1.26 M | $3.22 B |
| 10/16/2025 | $53.91 | $53.57 (-0.63%) | $54.52 | $53.16 | 1.50 M | $3.21 B |
| 10/15/2025 | $54.88 | $53.60 (-2.33%) | $57.06 | $53.39 | 1.24 M | $3.21 B |
| 10/14/2025 | $53.69 | $54.92 (2.29%) | $55.14 | $52.88 | 1.41 M | $3.29 B |
| 10/13/2025 | $49.65 | $54.05 (8.86%) | $54.26 | $49.50 | 2.58 M | $3.24 B |
| 10/10/2025 | $50.43 | $49.48 (-1.88%) | $50.56 | $49.13 | 2.08 M | $2.96 B |
| 10/09/2025 | $51.99 | $50.32 (-3.21%) | $52.43 | $50.17 | 2.81 M | $3.01 B |
| 10/08/2025 | $57.32 | $52.59 (-8.25%) | $57.32 | $52.00 | 3.09 M | $3.15 B |
| 10/07/2025 | $58.29 | $56.84 (-2.49%) | $58.53 | $56.74 | 1.63 M | $3.40 B |
| 10/06/2025 | $61.38 | $58.31 (-5%) | $61.48 | $57.82 | 1.58 M | $3.49 B |
| 10/03/2025 | $62.24 | $61.34 (-1.45%) | $62.85 | $61.32 | 1.11 M | $3.67 B |
| 10/02/2025 | $61.65 | $62.14 (0.79%) | $62.64 | $61.17 | 1.08 M | $3.72 B |
| 10/01/2025 | $61.43 | $61.90 (0.77%) | $62.04 | $60.57 | 1.23 M | $3.71 B |
| 09/30/2025 | $62.76 | $61.40 (-2.17%) | $62.76 | $60.82 | 1.83 M | $3.68 B |
| 09/29/2025 | $61.55 | $62.95 (2.27%) | $63.53 | $60.51 | 2.45 M | $3.77 B |
| 09/26/2025 | $59.59 | $61.00 (2.37%) | $61.35 | $59.33 | 1.13 M | $3.65 B |
| 09/25/2025 | $60.15 | $59.83 (-0.53%) | $60.46 | $59.29 | 1.07 M | $3.58 B |
| 09/24/2025 | $59.89 | $61.05 (1.94%) | $61.38 | $59.15 | 1.42 M | $3.66 B |
| 09/23/2025 | $60.14 | $60.11 (-0.05%) | $61.25 | $58.53 | 1.77 M | $3.60 B |
| 09/22/2025 | $58.88 | $60.16 (2.17%) | $61.24 | $58.83 | 2.23 M | $3.60 B |
| 09/19/2025 | $59.99 | $58.70 (-2.15%) | $60.26 | $57.66 | 2.55 M | $3.52 B |
| 09/18/2025 | $61.99 | $60.12 (-3.02%) | $63.05 | $60.03 | 2.16 M | $3.60 B |
| 09/17/2025 | $63.19 | $62.68 (-0.81%) | $64.69 | $61.66 | 1.55 M | $3.75 B |
| 09/16/2025 | $64.52 | $63.23 (-2%) | $65.21 | $63.15 | 2.29 M | $3.79 B |
| 09/15/2025 | $61.25 | $64.17 (4.77%) | $64.56 | $60.88 | 2.32 M | $3.84 B |
| 09/12/2025 | $61.75 | $61.09 (-1.07%) | $61.82 | $60.43 | 1.52 M | $3.66 B |
| 09/11/2025 | $59.94 | $62.20 (3.77%) | $62.27 | $59.57 | 1.34 M | $3.73 B |
| 09/10/2025 | $59.32 | $59.13 (-0.32%) | $60.35 | $58.93 | 1.33 M | $3.54 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.
