MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAP — ADVANCE AUTO PARTS INC
NYSEADVANCE AUTO PARTS INC
$38.74
-0.17(-0.44%)
- O
- 38.77
- H
- 38.91
- L
- 38.05
- V
- 2.07M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$38.74
Period Return+18.69%
Period High$70.00
Period Low$30.84
Avg Daily Volume2.09M
Total Trading Days365
AAP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $38.77 | $38.91 | $38.05 | $38.74 | $-0.17 | -0.44% | 2,067,666 | $38.53 | $38.05 $38.91 |
| Sep 30, 2026 | $39.94 | $39.94 | $38.30 | $38.91 | $-0.82 | -2.06% | 1,760,192 | $38.91 | $38.30 $39.94 |
| Sep 29, 2026 | $39.97 | $40.60 | $39.40 | $39.73 | $-0.04 | -0.10% | 1,958,398 | $39.80 | $39.40 $40.60 |
| Sep 28, 2026 | $41.73 | $42.10 | $39.61 | $39.77 | $-1.96 | -4.70% | 2,591,340 | $40.31 | $39.61 $42.10 |
| Sep 25, 2026 | $42.02 | $42.24 | $41.23 | $41.73 | +$0.30 | +0.72% | 1,605,948 | $41.72 | $41.23 $42.24 |
| Sep 24, 2026 | $41.76 | $42.20 | $40.75 | $41.43 | +$0.33 | +0.80% | 1,668,750 | $41.32 | $40.75 $42.20 |
| Sep 23, 2026 | $42.26 | $42.68 | $40.90 | $41.10 | $-1.56 | -3.66% | 2,012,956 | $41.43 | $40.90 $42.68 |
| Sep 22, 2026 | $41.98 | $43.57 | $41.98 | $42.66 | +$1.65 | +4.02% | 1,923,485 | $42.81 | $41.98 $43.57 |
| Sep 21, 2026 | $43.00 | $43.20 | $40.95 | $41.01 | $-1.54 | -3.62% | 1,937,496 | $41.68 | $40.95 $43.20 |
| Sep 18, 2026 | $41.67 | $42.93 | $41.61 | $42.55 | +$0.57 | +1.36% | 2,287,310 | $42.45 | $41.61 $42.93 |
| Sep 17, 2026 | $42.98 | $42.98 | $41.82 | $41.98 | +$0.08 | +0.19% | 1,247,915 | $42.13 | $41.82 $42.98 |
| Sep 16, 2026 | $43.50 | $44.09 | $41.85 | $41.90 | $-1.57 | -3.61% | 1,685,845 | $42.85 | $41.85 $44.09 |
| Sep 15, 2026 | $44.73 | $45.23 | $43.18 | $43.47 | $-1.54 | -3.42% | 1,382,753 | $44.03 | $43.18 $45.23 |
| Sep 14, 2026 | $44.42 | $45.52 | $44.42 | $45.01 | +$0.33 | +0.74% | 1,919,885 | $45.07 | $44.42 $45.52 |
| Sep 11, 2026 | $44.00 | $45.28 | $43.49 | $44.68 | +$1.37 | +3.16% | 1,564,410 | $44.62 | $43.49 $45.28 |
| Sep 10, 2026 | $43.04 | $43.50 | $42.29 | $43.31 | $-0.07 | -0.16% | 1,230,687 | $43.18 | $42.29 $43.50 |
| Sep 9, 2026 | $42.17 | $43.93 | $41.69 | $43.38 | +$0.82 | +1.93% | 1,865,501 | $43.18 | $41.69 $43.93 |
| Sep 8, 2026 | $44.00 | $44.19 | $42.33 | $42.56 | $-1.62 | -3.67% | 1,708,585 | $42.69 | $42.33 $44.19 |
| Sep 4, 2026 | $42.63 | $44.22 | $42.49 | $44.18 | +$1.46 | +3.42% | 1,322,934 | $43.68 | $42.49 $44.22 |
| Sep 3, 2026 | $42.93 | $43.36 | $42.05 | $42.72 | $-0.08 | -0.19% | 1,896,550 | $42.74 | $42.05 $43.36 |
| Sep 2, 2026 | $42.75 | $43.61 | $42.54 | $42.80 | +$0.04 | +0.09% | 1,179,347 | $43.01 | $42.54 $43.61 |
| Sep 1, 2026 | $42.45 | $43.41 | $42.16 | $42.76 | +$0.58 | +1.38% | 2,070,983 | $42.78 | $42.16 $43.41 |
| Aug 31, 2026 | $42.76 | $43.79 | $41.49 | $42.18 | $-0.72 | -1.68% | 2,723,054 | $42.40 | $41.49 $43.79 |
| Aug 28, 2026 | $43.72 | $44.03 | $42.67 | $42.90 | $-0.77 | -1.76% | 1,314,094 | $43.06 | $42.67 $44.03 |
| Aug 27, 2026 | $43.17 | $43.68 | $42.87 | $43.67 | $-0.38 | -0.86% | 1,052,286 | $43.36 | $42.87 $43.68 |
| Aug 26, 2026 | $43.87 | $44.23 | $42.78 | $44.05 | +$0.41 | +0.94% | 1,316,707 | $43.90 | $42.78 $44.23 |
| Aug 25, 2026 | $43.63 | $44.63 | $43.15 | $43.64 | +$0.01 | +0.02% | 1,665,169 | $43.64 | $43.15 $44.63 |
| Aug 24, 2026 | $43.05 | $44.66 | $42.52 | $43.63 | +$1.05 | +2.47% | 3,181,486 | $43.61 | $42.52 $44.66 |
| Aug 21, 2026 | $42.41 | $43.75 | $42.00 | $42.58 | +$0.19 | +0.45% | 4,552,956 | $42.75 | $42.00 $43.75 |
| Aug 20, 2026 | $46.85 | $47.37 | $40.66 | $42.39 | $-13.79 | -24.55% | 16,570,923 | $42.65 | $40.66 $47.37 |