Advance Auto Parts Inc. - Price History
Monthly price history for AAP (Advance Auto Parts Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $83.92 | $83.92 |
| March 2024 | $85.09 | $85.09 |
| February 2024 | $67.54 | $67.54 |
| January 2024 | $66.85 | $66.85 |
| December 2023 | $60.78 | $61.03 |
| November 2023 | $50.58 | $50.79 |
| October 2023 | $51.82 | $52.03 |
| September 2023 | $55.43 | $55.93 |
| August 2023 | $68.20 | $68.82 |
| July 2023 | $73.72 | $74.39 |
| June 2023 | $69.42 | $70.30 |
| May 2023 | $71.98 | $72.89 |
| April 2023 | $123.97 | $125.53 |
| March 2023 | $118.61 | $121.61 |
| February 2023 | $141.38 | $144.96 |
| January 2023 | $148.52 | $152.28 |
| December 2022 | $143.40 | $147.03 |
| November 2022 | $145.73 | $150.99 |
| October 2022 | $183.30 | $189.92 |
| September 2022 | $150.89 | $156.34 |
| August 2022 | $161.32 | $168.64 |
| July 2022 | $185.22 | $193.62 |
| June 2022 | $165.58 | $173.09 |
| May 2022 | $180.04 | $189.86 |
| April 2022 | $189.31 | $199.63 |
| March 2022 | $196.26 | $206.96 |
| February 2022 | $192.50 | $204.48 |
| January 2022 | $217.95 | $231.51 |
| December 2021 | $225.83 | $239.88 |
| November 2021 | $206.92 | $220.72 |
| October 2021 | $211.42 | $225.52 |
| September 2021 | $195.84 | $208.89 |
| August 2021 | $189.25 | $202.85 |
| July 2021 | $197.84 | $212.06 |
| June 2021 | $191.39 | $205.14 |
| May 2021 | $176.11 | $189.73 |
| April 2021 | $185.79 | $200.16 |
| March 2021 | $170.32 | $183.49 |
| February 2021 | $148.64 | $160.35 |
| January 2021 | $138.24 | $149.14 |
| December 2020 | $146 | $157.51 |
| November 2020 | $136.70 | $147.70 |
| October 2020 | $136.31 | $147.28 |
| September 2020 | $142.06 | $153.50 |
| August 2020 | $144.43 | $156.31 |
| July 2020 | $138.73 | $150.14 |
| June 2020 | $131.62 | $142.45 |
| May 2020 | $128.52 | $139.32 |
| April 2020 | $111.53 | $120.91 |
| March 2020 | $86.08 | $93.32 |
| February 2020 | $122.32 | $132.98 |
| January 2020 | $121.19 | $131.75 |
| December 2019 | $147.32 | $160.16 |
| November 2019 | $144.44 | $157.08 |
| October 2019 | $149.40 | $162.48 |
| September 2019 | $152.09 | $165.40 |
| August 2019 | $126.80 | $137.95 |
| July 2019 | $138.46 | $150.64 |
| June 2019 | $141.68 | $154.14 |
| May 2019 | $142.41 | $155 |
| April 2019 | $152.81 | $166.32 |
| March 2019 | $156.68 | $170.53 |
| February 2019 | $148.59 | $161.78 |
| January 2019 | $146.22 | $159.20 |
| December 2018 | $144.62 | $157.46 |
| November 2018 | $163.16 | $177.71 |
| October 2018 | $146.68 | $159.76 |
| September 2018 | $154.54 | $168.33 |
| August 2018 | $150.54 | $164.03 |
| July 2018 | $129.62 | $141.23 |
| June 2018 | $124.54 | $135.70 |
| May 2018 | $117.99 | $128.62 |
| April 2018 | $104.99 | $114.45 |
| March 2018 | $108.76 | $118.55 |
| February 2018 | $104.76 | $114.25 |
| January 2018 | $107.27 | $116.99 |
| December 2017 | $91.41 | $99.69 |
| November 2017 | $92.55 | $101 |
| October 2017 | $74.90 | $81.74 |
| September 2017 | $90.90 | $99.20 |
| August 2017 | $89.65 | $97.90 |
| July 2017 | $102.58 | $112.01 |
| June 2017 | $106.77 | $116.59 |
| May 2017 | $122.31 | $133.63 |
| April 2017 | $130.10 | $142.14 |
| March 2017 | $135.70 | $148.26 |
| February 2017 | $143.29 | $156.61 |
| January 2017 | $150.27 | $164.24 |
| December 2016 | $154.74 | $169.12 |
| November 2016 | $155.23 | $169.72 |
| October 2016 | $128.12 | $140.08 |
| September 2016 | $136.39 | $149.12 |
| August 2016 | $143.89 | $157.38 |
| July 2016 | $155.30 | $169.86 |
| June 2016 | $147.77 | $161.63 |
| May 2016 | $140.60 | $153.84 |
| April 2016 | $142.66 | $156.10 |
| March 2016 | $146.54 | $160.34 |
| February 2016 | $135.61 | $148.44 |
| January 2016 | $138.91 | $152.05 |
| December 2015 | $137.50 | $150.51 |
| November 2015 | $148.60 | $162.73 |
| October 2015 | $181.21 | $198.43 |
| September 2015 | $173.08 | $189.53 |
| August 2015 | $159.98 | $175.25 |
| July 2015 | $159.03 | $174.21 |
| June 2015 | $145.41 | $159.29 |
| May 2015 | $139.82 | $153.22 |
| April 2015 | $130.49 | $143 |
| March 2015 | $136.60 | $149.69 |
| February 2015 | $141.32 | $154.93 |
| January 2015 | $145.04 | $159 |
| December 2014 | $145.29 | $159.28 |
| November 2014 | $134.11 | $147.08 |
| October 2014 | $134 | $146.96 |
| September 2014 | $118.81 | $130.30 |
| August 2014 | $124.34 | $136.42 |
| July 2014 | $110.38 | $121.11 |
| June 2014 | $122.97 | $134.92 |
| May 2014 | $113.12 | $124.17 |
| April 2014 | $110.49 | $121.29 |
| March 2014 | $115.24 | $126.50 |
| February 2014 | $115.97 | $127.36 |
| January 2014 | $104.54 | $114.81 |
| December 2013 | $100.78 | $110.68 |
| November 2013 | $91.92 | $101.01 |
| October 2013 | $90.26 | $99.18 |
| September 2013 | $75.24 | $82.68 |
| August 2013 | $72.81 | $80.07 |
| July 2013 | $75.01 | $82.49 |
| June 2013 | $73.81 | $81.17 |
| May 2013 | $74.08 | $81.52 |
| April 2013 | $76.22 | $83.88 |
| March 2013 | $75.11 | $82.65 |
| February 2013 | $69.32 | $76.34 |
| January 2013 | $66.76 | $73.52 |
| December 2012 | $65.70 | $72.35 |
| November 2012 | $66.37 | $73.15 |
| October 2012 | $64.36 | $70.94 |
| September 2012 | $62.10 | $68.44 |
| August 2012 | $64.47 | $71.12 |
| July 2012 | $63.59 | $70.15 |
| June 2012 | $61.84 | $68.22 |
| May 2012 | $66.06 | $72.94 |
| April 2012 | $83.14 | $91.80 |
| March 2012 | $80.22 | $88.57 |
| February 2012 | $77.27 | $85.37 |
| January 2012 | $69.37 | $76.64 |
| December 2011 | $63.02 | $69.63 |
| November 2011 | $62.60 | $69.22 |
| October 2011 | $58.84 | $65.07 |
| September 2011 | $52.54 | $58.10 |
| August 2011 | $54.86 | $60.72 |
| July 2011 | $49.66 | $54.97 |
| June 2011 | $52.84 | $58.49 |
| May 2011 | $56.04 | $62.10 |
| April 2011 | $59.08 | $65.46 |
| March 2011 | $59.22 | $65.62 |
| February 2011 | $56.52 | $62.68 |
| January 2011 | $57.65 | $63.94 |
| December 2010 | $59.64 | $66.15 |
| November 2010 | $59.45 | $65.99 |
| October 2010 | $58.54 | $64.98 |
| September 2010 | $52.86 | $58.68 |
| August 2010 | $49.02 | $54.47 |
| July 2010 | $48.17 | $53.53 |
| June 2010 | $45.16 | $50.18 |
| May 2010 | $46.52 | $51.76 |
| April 2010 | $40.54 | $45.10 |
| March 2010 | $37.68 | $41.92 |
| February 2010 | $36.62 | $40.80 |
| January 2010 | $35.41 | $39.45 |
| December 2009 | $36.34 | $40.48 |
| November 2009 | $35.23 | $39.30 |
| October 2009 | $33.40 | $37.26 |
| September 2009 | $35.21 | $39.28 |
| August 2009 | $37.86 | $42.30 |
| July 2009 | $41.38 | $46.23 |
| June 2009 | $37.13 | $41.49 |
| May 2009 | $38.06 | $42.59 |
| April 2009 | $39.10 | $43.75 |
| March 2009 | $36.71 | $41.08 |
| February 2009 | $34.13 | $38.25 |
| January 2009 | $29.21 | $32.73 |
| December 2008 | $30.03 | $33.65 |
| November 2008 | $27.04 | $30.36 |
| October 2008 | $27.79 | $31.20 |
| September 2008 | $35.32 | $39.66 |
| August 2008 | $38.28 | $43.04 |
| July 2008 | $36.54 | $41.09 |
| June 2008 | $34.53 | $38.83 |
| May 2008 | $35.79 | $40.30 |
| April 2008 | $30.80 | $34.68 |
| March 2008 | $30.24 | $34.05 |
| February 2008 | $29.73 | $33.54 |
| January 2008 | $31.71 | $35.78 |
| December 2007 | $33.67 | $37.99 |
| November 2007 | $31.82 | $35.96 |
| October 2007 | $30.20 | $34.12 |
| September 2007 | $29.70 | $33.56 |
| August 2007 | $31.42 | $35.56 |
| July 2007 | $30.72 | $34.77 |
| June 2007 | $35.81 | $40.53 |
| May 2007 | $36.54 | $41.42 |
| April 2007 | $36.34 | $41.20 |
| March 2007 | $34.01 | $38.55 |
| February 2007 | $33.16 | $37.65 |
| January 2007 | $33.43 | $37.95 |
| December 2006 | $31.32 | $35.56 |
| November 2006 | $31.30 | $35.60 |
| October 2006 | $30.79 | $35.02 |
| September 2006 | $28.96 | $32.94 |
| August 2006 | $26.44 | $30.12 |
| July 2006 | $26.57 | $30.27 |
| June 2006 | $25.36 | $28.90 |
| May 2006 | $33.40 | $38.12 |
| April 2006 | $35.24 | $40.22 |
| March 2006 | $36.49 | $41.64 |
| February 2006 | $36.18 | $41.35 |
| January 2006 | $38.12 | $43.57 |
| December 2005 | $38.03 | $43.46 |
| November 2005 | $37.05 | $42.34 |
| October 2005 | $32.81 | $37.50 |
| September 2005 | $33.84 | $38.68 |
| August 2005 | $35.54 | $60.93 |
| July 2005 | $40.23 | $68.96 |
| June 2005 | $37.65 | $64.55 |
| May 2005 | $34.57 | $59.27 |
| April 2005 | $31.12 | $53.35 |
| March 2005 | $29.43 | $50.45 |
| February 2005 | $29.39 | $50.38 |
| January 2005 | $25.14 | $43.10 |
| December 2004 | $25.48 | $43.68 |
| November 2004 | $24.07 | $41.26 |
| October 2004 | $22.82 | $39.12 |
| September 2004 | $20.07 | $34.40 |
| August 2004 | $21.62 | $37.06 |
| July 2004 | $21.65 | $37.12 |
| June 2004 | $25.77 | $44.18 |
| May 2004 | $25.01 | $42.87 |
| April 2004 | $25.17 | $43.15 |
| March 2004 | $23.72 | $40.67 |
| February 2004 | $23.01 | $39.45 |
| January 2004 | $22.70 | $38.92 |
| December 2003 | $23.74 | $81.40 |
| November 2003 | $23.80 | $81.62 |
| October 2003 | $22.81 | $78.22 |
| September 2003 | $20.68 | $70.90 |
| August 2003 | $21.77 | $74.65 |
| July 2003 | $19.81 | $67.93 |
| June 2003 | $17.76 | $60.90 |
| May 2003 | $17.35 | $59.48 |
| April 2003 | $14.51 | $49.74 |
| March 2003 | $13.49 | $46.25 |
| February 2003 | $11.38 | $39.02 |
| January 2003 | $12.73 | $43.65 |
| December 2002 | $14.26 | $48.90 |
| November 2002 | $15.04 | $51.55 |
| October 2002 | $15.62 | $53.55 |
| September 2002 | $15.38 | $52.74 |
| August 2002 | $15.24 | $52.25 |
| July 2002 | $14.66 | $50.26 |
| June 2002 | $15.90 | $54.51 |
| May 2002 | $16.86 | $57.80 |
| April 2002 | $17.27 | $59.20 |
| March 2002 | $13.42 | $46 |
| February 2002 | $13.07 | $44.80 |
| January 2002 | $13.66 | $46.85 |
| December 2001 | $14.51 | $49.75 |
| November 2001 | $12.50 | $42.85 |
AAP
Price: $74.71
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 1.31%
Payout Ratio: 29.07%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 19.71
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 944814
Ebitda: 214.9 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%