Advance Auto Parts Stock Price History
NYSE: AAPConsumer DiscretionaryAuto & Home Supply StoresUSD
42.30+0.15 (+0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AAP price history at a glance
The price history for Advance Auto Parts (AAP) on this page begins on November 26, 2001, when the stock closed at $14.27; it most recently closed at $42.30 on October 5, 2026. The highest price in this record is $244.55, reached on January 3, 2022; the latest close is 82.7% below that peak. Across the 24 complete calendar years in the table, AAP finished higher in 15 and lower in 9. Its best year was 2003 (+65.9%) and its worst was 2023 (-58.5%).
Over roughly 25 years the share price changed +196.5%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, AAP has lost 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $244.55
- Date of high
- Jan 3, 2022
- Low since 2001
- $12.33
- Date of low
- Feb 24, 2003
- 52-week high
- $65.20
- 52-week low
- $37.89
- Last close
- $42.30
AAP returns
1 week
+9.36%
1 month
-2.49%
3 months
-27.01%
6 months
-22.51%
Year to date
+7.63%
1 year
-15.94%
3 years
-16.65%
5 years
-80.36%
AAP price return, excluding dividends.
AAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.30 | +8.77% |
| 2025 | 38.89 | -16.08% |
| 2024 | 46.34 | -24.07% |
| 2023 | 61.03 | -58.49% |
| 2022 | 147.03 | -38.71% |
| 2021 | 239.88 | +52.30% |
| 2020 | 157.51 | -1.20% |
| 2019 | 159.42 | +0.38% |
| 2018 | 158.81 | +59.30% |
| 2017 | 99.69 | -41.05% |
| 2016 | 169.12 | +12.36% |
| 2015 | 150.51 | -5.08% |
| 2014 | 158.56 | +40.47% |
| 2013 | 112.88 | +53.33% |
| 2012 | 73.62 | +5.73% |
| 2011 | 69.63 | +5.26% |
| 2010 | 66.15 | +63.41% |
| 2009 | 40.48 | +18.57% |
| 2008 | 34.14 | -4.29% |
| 2007 | 35.67 | +0.31% |
| 2006 | 35.56 | -18.18% |
| 2005 | 43.46 | +49.24% |
| 2004 | 29.12 | +7.30% |
| 2003 | 27.14 | +65.93% |
| 2002 | 16.36 | +15.46% |
| 2001* | 14.17 | -0.70% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
AAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.52 | 42.78 | 41.63 | 42.30 | -0.24% | |
| 41.04 | 42.52 | 40.85 | 42.40 | +2.91% | |
| 41.12 | 41.65 | 40.47 | 41.20 | -0.10% | |
| 40.24 | 41.80 | 39.95 | 41.24 | +4.01% | |
| 38.72 | 39.83 | 38.09 | 39.65 | +2.51% | |
| 39.36 | 39.63 | 38.37 | 38.68 | -0.15% | |
| 38.77 | 38.91 | 38.05 | 38.74 | -0.44% | |
| 39.94 | 39.94 | 38.30 | 38.91 | -2.06% | |
| 39.97 | 40.60 | 39.40 | 39.73 | -0.10% | |
| 41.73 | 42.10 | 39.61 | 39.77 | -4.70% | |
| 42.02 | 42.24 | 41.23 | 41.73 | +0.72% | |
| 41.76 | 42.20 | 40.75 | 41.43 | +0.80% | |
| 42.26 | 42.68 | 40.90 | 41.10 | -3.66% | |
| 41.98 | 43.57 | 41.98 | 42.66 | +4.02% | |
| 43.00 | 43.20 | 40.95 | 41.01 | -3.62% | |
| 41.67 | 42.93 | 41.61 | 42.55 | +1.36% | |
| 42.98 | 42.98 | 41.82 | 41.98 | +0.19% | |
| 43.50 | 44.09 | 41.85 | 41.90 | -3.61% | |
| 44.73 | 45.23 | 43.18 | 43.47 | -3.42% | |
| 44.42 | 45.52 | 44.42 | 45.01 | +0.74% | |
| 44.00 | 45.28 | 43.49 | 44.68 | +3.16% | |
| 43.04 | 43.50 | 42.29 | 43.31 | -0.16% | |
| 42.17 | 43.93 | 41.69 | 43.38 | +1.93% | |
| 44.00 | 44.19 | 42.33 | 42.56 | -3.67% | |
| 42.63 | 44.22 | 42.49 | 44.18 | +3.42% | |
| 42.93 | 43.36 | 42.05 | 42.72 | -0.19% | |
| 42.75 | 43.61 | 42.54 | 42.80 | +0.09% | |
| 42.45 | 43.41 | 42.16 | 42.76 | +1.38% | |
| 42.76 | 43.79 | 41.49 | 42.18 | -1.68% | |
| 43.72 | 44.03 | 42.67 | 42.90 | -1.76% | |
| 43.17 | 43.68 | 42.87 | 43.67 | -0.86% | |
| 43.87 | 44.23 | 42.78 | 44.05 | +0.94% | |
| 43.63 | 44.63 | 43.15 | 43.64 | +0.02% | |
| 43.05 | 44.66 | 42.52 | 43.63 | +2.47% | |
| 42.41 | 43.75 | 42.00 | 42.58 | +0.45% | |
| 46.85 | 47.37 | 40.66 | 42.39 | -24.55% | |
| 57.89 | 58.93 | 55.99 | 56.18 | -1.37% | |
| 57.05 | 59.28 | 56.60 | 56.96 | +0.42% | |
| 55.93 | 57.41 | 55.23 | 56.72 | +0.30% | |
| 56.51 | 56.94 | 55.52 | 56.55 | -1.41% | |
| 54.74 | 58.12 | 54.31 | 57.36 | +7.17% | |
| 53.16 | 53.88 | 51.97 | 53.52 | +1.08% | |
| 55.53 | 56.33 | 52.64 | 52.95 | -4.99% | |
| 57.44 | 57.44 | 54.89 | 55.73 | -3.58% | |
| 57.41 | 58.06 | 57.00 | 57.80 | -0.21% | |
| 59.16 | 59.25 | 57.63 | 57.92 | -2.79% | |
| 58.83 | 60.28 | 58.43 | 59.58 | +1.27% | |
| 55.47 | 58.95 | 55.30 | 58.83 | +5.66% | |
| 56.25 | 57.42 | 54.96 | 55.68 | +0.25% | |
| 56.05 | 56.51 | 55.01 | 55.54 | -1.16% | |
| 57.93 | 58.10 | 54.89 | 56.19 | -3.83% | |
| 57.87 | 59.49 | 57.06 | 58.43 | -0.46% | |
| 58.36 | 59.55 | 57.19 | 58.70 | +1.68% | |
| 56.85 | 58.36 | 55.41 | 57.73 | +3.46% | |
| 52.79 | 56.04 | 52.79 | 55.80 | +4.46% | |
| 54.93 | 55.29 | 52.77 | 53.42 | -3.73% | |
| 56.55 | 58.08 | 55.11 | 55.49 | -0.27% | |
| 55.21 | 55.80 | 53.60 | 55.64 | +6.92% | |
| 53.22 | 53.53 | 50.94 | 52.04 | -2.11% | |
| 53.16 | 54.93 | 52.21 | 53.16 | +0.06% | |
| 52.17 | 54.69 | 51.62 | 53.13 | +2.00% | |
| 55.04 | 56.35 | 52.02 | 52.09 | -5.99% | |
| 55.86 | 55.86 | 53.84 | 55.41 | +0.18% | |
| 58.50 | 59.20 | 54.71 | 55.31 | -4.56% | |
| 55.11 | 58.03 | 54.62 | 57.95 | +5.36% | |
| 54.49 | 55.74 | 54.35 | 55.00 | -0.16% | |
| 55.55 | 56.03 | 54.40 | 55.09 | -1.38% | |
| 56.95 | 57.73 | 55.60 | 55.86 | -0.83% | |
| 60.41 | 61.08 | 56.30 | 56.33 | -8.45% | |
| 62.61 | 63.03 | 60.41 | 61.53 | -2.36% | |
| 63.15 | 63.20 | 61.83 | 63.02 | +1.29% | |
| 62.55 | 63.09 | 60.79 | 62.22 | +0.96% | |
| 61.06 | 63.14 | 60.79 | 61.63 | -0.88% | |
| 58.58 | 62.63 | 58.58 | 62.18 | +5.03% | |
| 57.74 | 59.44 | 57.36 | 59.20 | +2.17% | |
| 55.48 | 58.88 | 55.48 | 57.94 | +5.71% | |
| 55.08 | 56.09 | 54.01 | 54.81 | -1.10% | |
| 59.31 | 59.53 | 55.41 | 55.42 | -7.79% | |
| 58.38 | 61.55 | 58.30 | 60.10 | +3.44% | |
| 59.52 | 60.90 | 57.94 | 58.10 | -3.76% | |
| 60.46 | 61.17 | 59.92 | 60.37 | -1.10% | |
| 61.07 | 62.47 | 60.28 | 61.04 | +0.39% | |
| 60.76 | 61.76 | 59.90 | 60.80 | +0.30% | |
| 60.10 | 61.32 | 58.22 | 60.62 | +2.12% | |
| 59.99 | 60.88 | 58.48 | 59.36 | -1.13% | |
| 59.03 | 61.34 | 58.21 | 60.04 | +2.84% | |
| 56.87 | 59.86 | 56.71 | 58.38 | +2.76% | |
| 56.04 | 57.20 | 55.40 | 56.81 | +1.65% | |
| 57.42 | 57.75 | 54.54 | 55.89 | -2.15% | |
| 57.40 | 57.54 | 55.88 | 57.12 | -0.92% | |
| 59.00 | 59.29 | 56.22 | 57.65 | -2.78% | |
| 60.74 | 62.32 | 59.18 | 59.30 | -1.56% | |
| 59.05 | 61.00 | 58.94 | 60.24 | +0.63% | |
| 58.33 | 59.90 | 57.92 | 59.86 | +2.75% | |
| 55.67 | 58.28 | 55.57 | 58.26 | +5.68% | |
| 56.34 | 57.31 | 54.03 | 55.13 | -4.87% | |
| 58.01 | 59.13 | 55.52 | 57.95 | -1.14% | |
| 57.59 | 62.19 | 55.04 | 58.62 | +14.40% | |
| 49.01 | 52.18 | 48.20 | 51.24 | +3.45% | |
| 50.29 | 50.42 | 48.71 | 49.53 | -2.11% | |
| 49.26 | 50.80 | 47.45 | 50.60 | +7.27% | |
| 49.85 | 50.27 | 47.13 | 47.17 | -5.11% | |
| 49.93 | 50.78 | 49.30 | 49.71 | +0.91% | |
| 52.00 | 52.00 | 49.25 | 49.26 | -6.39% | |
| 51.70 | 52.83 | 50.31 | 52.62 | +1.52% | |
| 55.19 | 55.35 | 51.77 | 51.83 | -7.69% | |
| 57.55 | 57.55 | 55.04 | 56.15 | -1.89% | |
| 57.95 | 58.68 | 55.75 | 57.23 | -1.45% | |
| 57.81 | 59.00 | 56.90 | 58.07 | +2.06% | |
| 57.54 | 58.45 | 56.51 | 56.90 | -0.84% | |
| 58.05 | 59.94 | 57.06 | 57.38 | -2.63% | |
| 60.00 | 60.05 | 58.46 | 58.93 | -0.97% | |
| 57.53 | 60.01 | 57.27 | 59.51 | +6.73% | |
| 56.07 | 56.82 | 55.33 | 55.76 | -1.48% | |
| 58.16 | 59.00 | 56.04 | 56.60 | -2.19% | |
| 57.63 | 59.02 | 57.00 | 57.87 | -0.53% | |
| 57.38 | 58.35 | 56.04 | 58.18 | +0.03% | |
| 59.87 | 60.43 | 57.53 | 58.16 | -2.43% | |
| 59.00 | 60.94 | 58.67 | 59.61 | +1.50% | |
| 57.25 | 58.77 | 56.89 | 58.73 | +2.55% | |
| 57.57 | 57.79 | 56.41 | 57.27 | -0.38% | |
| 57.65 | 58.54 | 56.75 | 57.49 | +1.46% | |
| 56.55 | 57.59 | 56.00 | 56.66 | -0.39% | |
| 55.65 | 57.00 | 54.80 | 56.88 | +1.55% | |
| 56.03 | 56.60 | 55.50 | 56.01 | -0.62% | |
| 55.30 | 56.37 | 54.49 | 56.36 | +3.24% | |
| 57.38 | 57.91 | 54.09 | 54.59 | -3.43% | |
| 53.68 | 57.38 | 53.68 | 56.53 | +3.72% | |
| 53.98 | 55.37 | 53.55 | 54.50 | +3.47% | |
| 52.45 | 52.97 | 52.00 | 52.67 | -0.62% | |
| 51.15 | 53.26 | 50.97 | 53.00 | +2.26% | |
| 53.80 | 54.37 | 51.17 | 51.83 | -4.72% | |
| 53.30 | 54.49 | 53.00 | 54.40 | +3.13% | |
| 51.43 | 53.52 | 51.43 | 52.75 | +3.11% | |
| 51.98 | 52.20 | 50.43 | 51.16 | -0.80% | |
| 51.84 | 52.36 | 51.26 | 51.57 | -0.54% | |
| 52.04 | 52.97 | 51.25 | 51.85 | -1.67% | |
| 51.41 | 52.79 | 50.66 | 52.73 | +3.60% | |
| 50.00 | 51.26 | 49.23 | 50.90 | +0.32% | |
| 49.47 | 51.33 | 48.93 | 50.74 | +7.87% | |
| 48.10 | 48.97 | 46.54 | 47.04 | -2.69% | |
| 48.28 | 48.87 | 46.86 | 48.34 | -2.07% | |
| 51.00 | 51.25 | 49.25 | 49.36 | -4.93% | |
| 53.76 | 54.45 | 51.65 | 51.92 | -2.39% | |
| 51.18 | 53.78 | 51.15 | 53.19 | +2.82% | |
| 52.97 | 53.44 | 50.97 | 51.73 | -1.77% | |
| 52.78 | 54.56 | 52.58 | 52.66 | -1.26% | |
| 51.68 | 53.58 | 51.16 | 53.33 | +4.43% | |
| 50.76 | 51.76 | 49.94 | 51.07 | -0.04% | |
| 50.06 | 51.34 | 48.80 | 51.09 | +1.51% | |
| 50.90 | 52.22 | 49.90 | 50.33 | -1.81% | |
| 51.32 | 51.99 | 50.23 | 51.26 | +0.10% | |
| 51.96 | 52.73 | 51.07 | 51.21 | -1.35% | |
| 51.89 | 52.42 | 49.74 | 51.91 | -2.55% | |
| 52.30 | 53.29 | 51.18 | 53.27 | +0.19% | |
| 51.86 | 53.24 | 51.17 | 53.17 | +2.25% | |
| 50.46 | 52.57 | 49.89 | 52.00 | +3.09% | |
| 53.11 | 53.29 | 50.19 | 50.44 | -6.21% | |
| 54.42 | 55.67 | 53.40 | 53.78 | -2.87% | |
| 55.04 | 56.20 | 54.24 | 55.37 | -0.89% | |
| 55.70 | 57.32 | 52.97 | 55.87 | -0.20% | |
| 56.31 | 56.41 | 54.55 | 55.98 | +0.09% | |
| 56.55 | 56.85 | 55.18 | 55.93 | -1.43% | |
| 58.38 | 59.95 | 55.93 | 56.74 | -3.59% | |
| 63.00 | 65.20 | 56.28 | 58.85 | +1.08% | |
| 59.71 | 61.79 | 55.78 | 58.22 | -2.36% | |
| 57.99 | 59.86 | 57.38 | 59.63 | +5.35% | |
| 56.01 | 57.23 | 55.40 | 56.60 | +2.35% | |
| 55.40 | 55.97 | 53.88 | 55.30 | 0.00% | |
| 52.25 | 55.44 | 52.00 | 55.30 | +4.48% | |
| 54.03 | 54.47 | 51.73 | 52.93 | -2.92% | |
| 51.00 | 54.88 | 50.71 | 54.52 | +7.53% | |
| 48.22 | 51.26 | 48.22 | 50.70 | +4.09% | |
| 48.46 | 49.94 | 47.85 | 48.71 | +1.46% | |
| 47.81 | 48.91 | 47.00 | 48.01 | -0.23% | |
| 50.00 | 50.98 | 47.61 | 48.12 | -2.96% | |
| 50.00 | 50.46 | 48.32 | 49.59 | +0.51% | |
| 47.95 | 49.68 | 46.31 | 49.34 | +3.79% | |
| 47.34 | 49.37 | 47.03 | 47.54 | +1.65% | |
| 46.29 | 46.83 | 45.61 | 46.77 | +2.14% | |
| 45.86 | 47.23 | 45.10 | 45.79 | +0.57% | |
| 42.34 | 45.56 | 42.34 | 45.53 | +10.22% | |
| 42.05 | 43.04 | 39.92 | 41.31 | -4.38% | |
| 42.58 | 43.29 | 41.71 | 43.20 | +1.12% | |
| 42.30 | 43.35 | 41.40 | 42.72 | -0.37% | |
| 42.40 | 42.91 | 41.52 | 42.88 | +1.20% | |
| 42.75 | 43.53 | 42.22 | 42.37 | -1.44% | |
| 43.66 | 44.32 | 42.70 | 42.99 | -1.94% | |
| 42.51 | 43.86 | 41.60 | 43.84 | +3.45% | |
| 40.79 | 43.01 | 40.48 | 42.38 | +2.81% | |
| 41.04 | 42.50 | 40.77 | 41.22 | -0.34% | |
| 38.67 | 41.54 | 38.41 | 41.36 | +6.74% | |
| 39.14 | 40.06 | 38.67 | 38.75 | -0.36% | |
| 39.58 | 39.71 | 37.89 | 38.89 | -1.04% | |
| 39.65 | 40.71 | 38.88 | 39.30 | -0.86% | |
| 39.88 | 40.30 | 39.27 | 39.64 | -0.58% | |
| 41.75 | 41.75 | 39.69 | 39.87 | -3.35% | |
| 40.81 | 41.97 | 40.49 | 41.25 | +0.32% | |
| 39.50 | 41.24 | 39.41 | 41.12 | +4.15% | |
| 40.33 | 40.56 | 39.36 | 39.48 | -3.12% | |
| 40.43 | 40.90 | 40.01 | 40.75 | +0.87% | |
| 41.13 | 41.26 | 40.38 | 40.40 | -2.08% | |
| 43.15 | 43.35 | 41.23 | 41.26 | -3.58% | |
| 43.88 | 44.08 | 42.61 | 42.79 | -2.90% | |
| 45.90 | 45.90 | 42.80 | 44.07 | -3.06% | |
| 46.35 | 46.45 | 45.30 | 45.46 | -1.96% | |
| 48.26 | 48.62 | 46.08 | 46.37 | -3.98% | |
| 49.27 | 49.49 | 48.01 | 48.29 | -1.55% | |
| 46.01 | 49.96 | 45.45 | 49.05 | +5.92% | |
| 50.12 | 50.24 | 45.95 | 46.31 | -9.34% | |
| 52.47 | 52.61 | 50.74 | 51.08 | -2.65% | |
| 52.70 | 54.73 | 52.16 | 52.47 | -0.06% | |
| 53.33 | 53.86 | 52.18 | 52.50 | -1.92% | |
| 52.71 | 53.88 | 52.39 | 53.53 | +1.59% | |
| 53.15 | 53.94 | 52.17 | 52.69 | -0.28% | |
| 52.15 | 54.19 | 51.81 | 52.84 | +1.85% | |
| 51.27 | 53.12 | 50.90 | 51.88 | +0.76% | |
| 51.00 | 52.29 | 50.89 | 51.49 | +0.84% | |
| 51.25 | 53.22 | 51.01 | 51.06 | +0.26% | |
| 50.90 | 52.41 | 50.47 | 50.93 | -1.49% | |
| 48.92 | 52.27 | 48.66 | 51.70 | +6.88% | |
| 50.38 | 51.14 | 48.09 | 48.37 | -3.34% | |
| 49.94 | 50.50 | 48.59 | 50.04 | +0.56% | |
| 48.33 | 50.42 | 48.08 | 49.76 | +1.70% | |
| 49.39 | 49.86 | 48.11 | 48.93 | -2.20% | |
| 49.51 | 50.20 | 49.07 | 50.03 | -0.38% | |
| 51.26 | 52.00 | 50.01 | 50.22 | -1.57% | |
| 51.31 | 52.17 | 50.34 | 51.02 | -0.08% | |
| 47.70 | 51.14 | 47.11 | 51.06 | +7.38% | |
| 48.28 | 48.57 | 46.11 | 47.55 | -2.30% | |
| 47.47 | 49.00 | 46.51 | 48.67 | +2.53% | |
| 48.50 | 49.39 | 47.03 | 47.47 | -2.45% | |
| 48.30 | 50.11 | 48.17 | 48.66 | +1.19% | |
| 46.90 | 48.92 | 46.39 | 48.09 | +1.43% | |
| 47.34 | 48.38 | 46.02 | 47.41 | +0.59% | |
| 50.00 | 51.01 | 45.50 | 47.13 | -7.04% | |
| 59.41 | 60.94 | 50.44 | 50.70 | -8.04% | |
| 56.83 | 57.22 | 54.36 | 55.13 | -3.28% | |
| 56.07 | 57.73 | 55.66 | 57.00 | +1.21% | |
| 55.90 | 56.35 | 54.75 | 56.32 | +3.23% | |
| 55.72 | 56.09 | 54.34 | 54.56 | -0.80% | |
| 56.09 | 56.33 | 52.81 | 55.00 | -1.98% | |
| 54.58 | 56.30 | 54.39 | 56.11 | +1.39% | |
| 52.96 | 55.86 | 52.25 | 55.34 | +4.61% | |
| 52.78 | 53.52 | 52.15 | 52.90 | -1.53% | |
| 53.53 | 54.19 | 52.91 | 53.72 | +0.28% | |
| 53.91 | 54.52 | 53.16 | 53.57 | -0.06% | |
| 54.88 | 57.06 | 53.39 | 53.60 | -2.40% | |
| 53.69 | 55.14 | 52.88 | 54.92 | +1.61% | |
| 49.65 | 54.26 | 49.50 | 54.05 | +9.24% | |
| 50.43 | 50.56 | 49.13 | 49.48 | -1.67% | |
| 51.99 | 52.43 | 50.17 | 50.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAP chart for longer ranges.