Advance Auto Parts, Inc. ( AAP) - Price History
Monthly price history for AAP (Advance Auto Parts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $55.80 | $55.80 |
| June 2026 | $62.22 | $62.22 |
| May 2026 | $60.24 | $60.24 |
| April 2026 | $59.51 | $59.51 |
| March 2026 | $52.52 | $52.75 |
| February 2026 | $52.94 | $53.17 |
| January 2026 | $47.80 | $48.01 |
| December 2025 | $38.90 | $39.30 |
| November 2025 | $51.35 | $51.88 |
| October 2025 | $46.64 | $47.13 |
| September 2025 | $60.47 | $61.40 |
| August 2025 | $60.06 | $60.99 |
| July 2025 | $52.26 | $53.07 |
| June 2025 | $45.59 | $46.49 |
| May 2025 | $47 | $47.93 |
| April 2025 | $32.09 | $32.72 |
| March 2025 | $38.15 | $39.21 |
| February 2025 | $35.90 | $36.90 |
| January 2025 | $47.19 | $48.50 |
| December 2024 | $45.77 | $47.29 |
| November 2024 | $40.02 | $41.35 |
| October 2024 | $34.54 | $35.69 |
| September 2024 | $37.48 | $38.99 |
| August 2024 | $43.56 | $45.31 |
| July 2024 | $60.88 | $63.33 |
| June 2024 | $60.63 | $63.33 |
| May 2024 | $67.63 | $70.64 |
| April 2024 | $69.87 | $72.98 |
| March 2024 | $81.20 | $85.09 |
| February 2024 | $64.46 | $67.54 |
| January 2024 | $63.80 | $66.85 |
| December 2023 | $58 | $61.03 |
| November 2023 | $48.27 | $50.79 |
| October 2023 | $49.45 | $52.03 |
| September 2023 | $52.90 | $55.93 |
| August 2023 | $65.09 | $68.82 |
| July 2023 | $70.36 | $74.39 |
| June 2023 | $66.25 | $70.30 |
| May 2023 | $68.70 | $72.89 |
| April 2023 | $118.30 | $125.53 |
| March 2023 | $113.19 | $121.61 |
| February 2023 | $134.93 | $144.96 |
| January 2023 | $141.74 | $152.28 |
| December 2022 | $136.86 | $147.03 |
| November 2022 | $139.07 | $150.99 |
| October 2022 | $174.93 | $189.92 |
| September 2022 | $144 | $156.34 |
| August 2022 | $153.96 | $168.64 |
| July 2022 | $176.76 | $193.62 |
| June 2022 | $158.02 | $173.09 |
| May 2022 | $171.82 | $189.86 |
| April 2022 | $180.66 | $199.63 |
| March 2022 | $187.30 | $206.96 |
| February 2022 | $183.72 | $204.48 |
| January 2022 | $208 | $231.51 |
| December 2021 | $215.52 | $239.88 |
| November 2021 | $197.48 | $220.72 |
| October 2021 | $201.77 | $225.52 |
| September 2021 | $186.89 | $208.89 |
| August 2021 | $180.61 | $202.85 |
| July 2021 | $188.81 | $212.06 |
| June 2021 | $182.65 | $205.14 |
| May 2021 | $168.07 | $189.73 |
| April 2021 | $177.31 | $200.16 |
| March 2021 | $162.54 | $183.49 |
| February 2021 | $141.85 | $160.35 |
| January 2021 | $131.93 | $149.14 |
| December 2020 | $139.34 | $157.51 |
| November 2020 | $130.46 | $147.70 |
| October 2020 | $130.08 | $147.28 |
| September 2020 | $135.58 | $153.50 |
| August 2020 | $137.84 | $156.31 |
| July 2020 | $132.40 | $150.14 |
| June 2020 | $125.62 | $142.45 |
| May 2020 | $122.65 | $139.32 |
| April 2020 | $106.44 | $120.91 |
| March 2020 | $82.15 | $93.32 |
| February 2020 | $116.74 | $132.98 |
| January 2020 | $115.66 | $131.75 |
| December 2019 | $140.60 | $160.16 |
| November 2019 | $137.84 | $157.08 |
| October 2019 | $142.58 | $162.48 |
| September 2019 | $145.14 | $165.40 |
| August 2019 | $121.01 | $137.95 |
| July 2019 | $132.14 | $150.64 |
| June 2019 | $135.21 | $154.14 |
| May 2019 | $135.91 | $155 |
| April 2019 | $145.84 | $166.32 |
| March 2019 | $149.53 | $170.53 |
| February 2019 | $141.80 | $161.78 |
| January 2019 | $139.54 | $159.20 |
| December 2018 | $138.02 | $157.46 |
| November 2018 | $155.71 | $177.71 |
| October 2018 | $139.98 | $159.76 |
| September 2018 | $147.49 | $168.33 |
| August 2018 | $143.67 | $164.03 |
| July 2018 | $123.70 | $141.23 |
| June 2018 | $118.86 | $135.70 |
| May 2018 | $112.61 | $128.62 |
| April 2018 | $100.20 | $114.45 |
| March 2018 | $103.79 | $118.55 |
| February 2018 | $99.97 | $114.25 |
| January 2018 | $102.37 | $116.99 |
| December 2017 | $87.23 | $99.69 |
| November 2017 | $88.32 | $101 |
| October 2017 | $71.48 | $81.74 |
| September 2017 | $86.75 | $99.20 |
| August 2017 | $85.56 | $97.90 |
| July 2017 | $97.89 | $112.01 |
| June 2017 | $101.89 | $116.59 |
| May 2017 | $116.73 | $133.63 |
| April 2017 | $124.16 | $142.14 |
| March 2017 | $129.51 | $148.26 |
| February 2017 | $136.75 | $156.61 |
| January 2017 | $143.41 | $164.24 |
| December 2016 | $147.67 | $169.12 |
| November 2016 | $148.14 | $169.72 |
| October 2016 | $122.27 | $140.08 |
| September 2016 | $130.16 | $149.12 |
| August 2016 | $137.32 | $157.38 |
| July 2016 | $148.21 | $169.86 |
| June 2016 | $141.02 | $161.63 |
| May 2016 | $134.18 | $153.84 |
| April 2016 | $136.15 | $156.10 |
| March 2016 | $139.84 | $160.34 |
| February 2016 | $129.42 | $148.44 |
| January 2016 | $132.56 | $152.05 |
| December 2015 | $131.22 | $150.51 |
| November 2015 | $141.82 | $162.73 |
| October 2015 | $172.93 | $198.43 |
| September 2015 | $165.18 | $189.53 |
| August 2015 | $152.68 | $175.25 |
| July 2015 | $151.77 | $174.21 |
| June 2015 | $138.77 | $159.29 |
| May 2015 | $133.44 | $153.22 |
| April 2015 | $124.54 | $143 |
| March 2015 | $130.36 | $149.69 |
| February 2015 | $134.87 | $154.93 |
| January 2015 | $138.41 | $159 |
| December 2014 | $138.66 | $159.28 |
| November 2014 | $127.99 | $147.08 |
| October 2014 | $127.88 | $146.96 |
| September 2014 | $113.39 | $130.30 |
| August 2014 | $118.66 | $136.42 |
| July 2014 | $105.34 | $121.11 |
| June 2014 | $117.36 | $134.92 |
| May 2014 | $107.95 | $124.17 |
| April 2014 | $105.45 | $121.29 |
| March 2014 | $109.98 | $126.50 |
| February 2014 | $110.67 | $127.36 |
| January 2014 | $99.77 | $114.81 |
| December 2013 | $96.18 | $110.68 |
| November 2013 | $87.73 | $101.01 |
| October 2013 | $86.14 | $99.18 |
| September 2013 | $71.81 | $82.68 |
| August 2013 | $69.49 | $80.07 |
| July 2013 | $71.59 | $82.49 |
| June 2013 | $70.44 | $81.17 |
| May 2013 | $70.70 | $81.52 |
| April 2013 | $72.74 | $83.88 |
| March 2013 | $71.68 | $82.65 |
| February 2013 | $66.15 | $76.34 |
| January 2013 | $63.71 | $73.52 |
| December 2012 | $62.70 | $72.35 |
| November 2012 | $63.34 | $73.15 |
| October 2012 | $61.42 | $70.94 |
| September 2012 | $59.26 | $68.44 |
| August 2012 | $61.53 | $71.12 |
| July 2012 | $60.69 | $70.15 |
| June 2012 | $59.02 | $68.22 |
| May 2012 | $63.04 | $72.94 |
| April 2012 | $79.35 | $91.80 |
| March 2012 | $76.56 | $88.57 |
| February 2012 | $73.74 | $85.37 |
| January 2012 | $66.20 | $76.64 |
| December 2011 | $60.14 | $69.63 |
| November 2011 | $59.74 | $69.22 |
| October 2011 | $56.16 | $65.07 |
| September 2011 | $50.14 | $58.10 |
| August 2011 | $52.35 | $60.72 |
| July 2011 | $47.39 | $54.97 |
| June 2011 | $50.43 | $58.49 |
| May 2011 | $53.49 | $62.10 |
| April 2011 | $56.38 | $65.46 |
| March 2011 | $56.52 | $65.62 |
| February 2011 | $53.94 | $62.68 |
| January 2011 | $55.02 | $63.94 |
| December 2010 | $56.92 | $66.15 |
| November 2010 | $56.73 | $65.99 |
| October 2010 | $55.86 | $64.98 |
| September 2010 | $50.45 | $58.68 |
| August 2010 | $46.78 | $54.47 |
| July 2010 | $45.97 | $53.53 |
| June 2010 | $43.10 | $50.18 |
| May 2010 | $44.40 | $51.76 |
| April 2010 | $38.69 | $45.10 |
| March 2010 | $35.96 | $41.92 |
| February 2010 | $34.95 | $40.80 |
| January 2010 | $33.80 | $39.45 |
| December 2009 | $34.68 | $40.48 |
| November 2009 | $33.62 | $39.30 |
| October 2009 | $31.87 | $37.26 |
| September 2009 | $33.60 | $39.28 |
| August 2009 | $36.13 | $42.30 |
| July 2009 | $39.49 | $46.23 |
| June 2009 | $35.44 | $41.49 |
| May 2009 | $36.33 | $42.59 |
| April 2009 | $37.32 | $43.75 |
| March 2009 | $35.04 | $41.08 |
| February 2009 | $32.57 | $38.25 |
| January 2009 | $27.87 | $32.73 |
| December 2008 | $28.66 | $33.65 |
| November 2008 | $25.80 | $30.36 |
| October 2008 | $26.52 | $31.20 |
| September 2008 | $33.71 | $39.66 |
| August 2008 | $36.53 | $43.04 |
| July 2008 | $34.87 | $41.09 |
| June 2008 | $32.96 | $38.83 |
| May 2008 | $34.15 | $40.30 |
| April 2008 | $29.39 | $34.68 |
| March 2008 | $28.86 | $34.05 |
| February 2008 | $28.37 | $33.54 |
| January 2008 | $30.27 | $35.78 |
| December 2007 | $32.14 | $37.99 |
| November 2007 | $30.37 | $35.96 |
| October 2007 | $28.82 | $34.12 |
| September 2007 | $28.34 | $33.56 |
| August 2007 | $29.98 | $35.56 |
| July 2007 | $29.32 | $34.77 |
| June 2007 | $34.17 | $40.53 |
| May 2007 | $34.87 | $41.42 |
| April 2007 | $34.68 | $41.20 |
| March 2007 | $32.45 | $38.55 |
| February 2007 | $31.65 | $37.65 |
| January 2007 | $31.90 | $37.95 |
| December 2006 | $29.89 | $35.56 |
| November 2006 | $29.87 | $35.60 |
| October 2006 | $29.39 | $35.02 |
| September 2006 | $27.64 | $32.94 |
| August 2006 | $25.23 | $30.12 |
| July 2006 | $25.36 | $30.27 |
| June 2006 | $24.21 | $28.90 |
| May 2006 | $31.88 | $38.12 |
| April 2006 | $33.63 | $40.22 |
| March 2006 | $34.82 | $41.64 |
| February 2006 | $34.53 | $41.35 |
| January 2006 | $36.38 | $43.57 |
| December 2005 | $36.29 | $43.46 |
| November 2005 | $35.36 | $42.34 |
| October 2005 | $31.31 | $37.50 |
| September 2005 | $32.30 | $38.68 |
| August 2005 | $33.92 | $60.93 |
| July 2005 | $38.39 | $68.96 |
| June 2005 | $35.93 | $64.55 |
| May 2005 | $33 | $59.27 |
| April 2005 | $29.70 | $53.35 |
| March 2005 | $28.08 | $50.45 |
| February 2005 | $28.05 | $50.38 |
| January 2005 | $23.99 | $43.10 |
| December 2004 | $24.32 | $43.68 |
| November 2004 | $22.97 | $41.26 |
| October 2004 | $21.78 | $39.12 |
| September 2004 | $19.15 | $34.40 |
| August 2004 | $20.63 | $37.06 |
| July 2004 | $20.66 | $37.12 |
| June 2004 | $24.60 | $44.18 |
| May 2004 | $23.86 | $42.87 |
| April 2004 | $24.02 | $43.15 |
| March 2004 | $22.64 | $40.67 |
| February 2004 | $21.96 | $39.45 |
| January 2004 | $21.67 | $38.92 |
| December 2003 | $22.66 | $81.40 |
| November 2003 | $22.72 | $81.62 |
| October 2003 | $21.77 | $78.22 |
| September 2003 | $19.74 | $70.90 |
| August 2003 | $20.78 | $74.65 |
| July 2003 | $18.91 | $67.93 |
| June 2003 | $16.95 | $60.90 |
| May 2003 | $16.56 | $59.48 |
| April 2003 | $13.84 | $49.74 |
| March 2003 | $12.87 | $46.25 |
| February 2003 | $10.86 | $39.02 |
| January 2003 | $12.15 | $43.65 |
| December 2002 | $13.61 | $48.90 |
| November 2002 | $14.35 | $51.55 |
| October 2002 | $14.90 | $53.55 |
| September 2002 | $14.68 | $52.74 |
| August 2002 | $14.54 | $52.25 |
| July 2002 | $13.99 | $50.26 |
| June 2002 | $15.17 | $54.51 |
| May 2002 | $16.09 | $57.80 |
| April 2002 | $16.48 | $59.20 |
| March 2002 | $12.80 | $46 |
| February 2002 | $12.47 | $44.80 |
| January 2002 | $13.04 | $46.85 |
| December 2001 | $13.85 | $49.75 |
| November 2001 | $11.91 | $42.80 |
AAP
Price: $55.80
52 week price:
Dividend Yield: 1.63%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: -500.00%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.12 USD
P/E Ratio: 49.22
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 944814
Ebitda: 214.9 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -27.98%
DGR5: 30.00%
DGR10: 30.00%