Advance Auto Parts, Inc. ( AAP) - Price History
Monthly price history for AAP (Advance Auto Parts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $44.68 | $44.68 |
| August 2026 | $42.18 | $42.18 |
| July 2026 | $55.54 | $55.54 |
| June 2026 | $61.94 | $62.22 |
| May 2026 | $59.97 | $60.24 |
| April 2026 | $59.24 | $59.51 |
| March 2026 | $52.28 | $52.75 |
| February 2026 | $52.69 | $53.17 |
| January 2026 | $47.58 | $48.01 |
| December 2025 | $38.72 | $39.30 |
| November 2025 | $51.11 | $51.88 |
| October 2025 | $46.43 | $47.13 |
| September 2025 | $60.19 | $61.40 |
| August 2025 | $59.79 | $60.99 |
| July 2025 | $52.02 | $53.07 |
| June 2025 | $45.38 | $46.49 |
| May 2025 | $46.79 | $47.93 |
| April 2025 | $31.94 | $32.72 |
| March 2025 | $37.98 | $39.21 |
| February 2025 | $35.74 | $36.90 |
| January 2025 | $46.98 | $48.50 |
| December 2024 | $45.56 | $47.29 |
| November 2024 | $39.84 | $41.35 |
| October 2024 | $34.38 | $35.69 |
| September 2024 | $37.31 | $38.99 |
| August 2024 | $43.36 | $45.31 |
| July 2024 | $60.60 | $63.33 |
| June 2024 | $60.36 | $63.33 |
| May 2024 | $67.32 | $70.64 |
| April 2024 | $69.55 | $72.98 |
| March 2024 | $80.84 | $85.09 |
| February 2024 | $64.16 | $67.54 |
| January 2024 | $63.51 | $66.85 |
| December 2023 | $57.74 | $61.03 |
| November 2023 | $48.05 | $50.79 |
| October 2023 | $49.23 | $52.03 |
| September 2023 | $52.66 | $55.93 |
| August 2023 | $64.79 | $68.82 |
| July 2023 | $70.04 | $74.39 |
| June 2023 | $65.95 | $70.30 |
| May 2023 | $68.38 | $72.89 |
| April 2023 | $117.77 | $125.53 |
| March 2023 | $112.68 | $121.61 |
| February 2023 | $134.32 | $144.96 |
| January 2023 | $141.10 | $152.28 |
| December 2022 | $136.23 | $147.03 |
| November 2022 | $138.44 | $150.99 |
| October 2022 | $174.13 | $189.92 |
| September 2022 | $143.34 | $156.34 |
| August 2022 | $153.26 | $168.64 |
| July 2022 | $175.96 | $193.62 |
| June 2022 | $157.30 | $173.09 |
| May 2022 | $171.04 | $189.86 |
| April 2022 | $179.84 | $199.63 |
| March 2022 | $186.45 | $206.96 |
| February 2022 | $182.88 | $204.48 |
| January 2022 | $207.06 | $231.51 |
| December 2021 | $214.54 | $239.88 |
| November 2021 | $196.58 | $220.72 |
| October 2021 | $200.85 | $225.52 |
| September 2021 | $186.04 | $208.89 |
| August 2021 | $179.79 | $202.85 |
| July 2021 | $187.95 | $212.06 |
| June 2021 | $181.82 | $205.14 |
| May 2021 | $167.30 | $189.73 |
| April 2021 | $176.50 | $200.16 |
| March 2021 | $161.80 | $183.49 |
| February 2021 | $141.20 | $160.35 |
| January 2021 | $131.33 | $149.14 |
| December 2020 | $138.70 | $157.51 |
| November 2020 | $129.86 | $147.70 |
| October 2020 | $129.49 | $147.28 |
| September 2020 | $134.96 | $153.50 |
| August 2020 | $137.21 | $156.31 |
| July 2020 | $131.79 | $150.14 |
| June 2020 | $125.04 | $142.45 |
| May 2020 | $122.09 | $139.32 |
| April 2020 | $105.96 | $120.91 |
| March 2020 | $81.78 | $93.32 |
| February 2020 | $116.21 | $132.98 |
| January 2020 | $115.13 | $131.75 |
| December 2019 | $139.96 | $160.16 |
| November 2019 | $137.21 | $157.08 |
| October 2019 | $141.93 | $162.48 |
| September 2019 | $144.48 | $165.40 |
| August 2019 | $120.46 | $137.95 |
| July 2019 | $131.54 | $150.64 |
| June 2019 | $134.59 | $154.14 |
| May 2019 | $135.29 | $155 |
| April 2019 | $145.17 | $166.32 |
| March 2019 | $148.85 | $170.53 |
| February 2019 | $141.16 | $161.78 |
| January 2019 | $138.91 | $159.20 |
| December 2018 | $137.39 | $157.46 |
| November 2018 | $155 | $177.71 |
| October 2018 | $139.34 | $159.76 |
| September 2018 | $146.82 | $168.33 |
| August 2018 | $143.02 | $164.03 |
| July 2018 | $123.14 | $141.23 |
| June 2018 | $118.32 | $135.70 |
| May 2018 | $112.09 | $128.62 |
| April 2018 | $99.74 | $114.45 |
| March 2018 | $103.32 | $118.55 |
| February 2018 | $99.52 | $114.25 |
| January 2018 | $101.90 | $116.99 |
| December 2017 | $86.84 | $99.69 |
| November 2017 | $87.92 | $101 |
| October 2017 | $71.16 | $81.74 |
| September 2017 | $86.36 | $99.20 |
| August 2017 | $85.17 | $97.90 |
| July 2017 | $97.45 | $112.01 |
| June 2017 | $101.43 | $116.59 |
| May 2017 | $116.20 | $133.63 |
| April 2017 | $123.60 | $142.14 |
| March 2017 | $128.92 | $148.26 |
| February 2017 | $136.13 | $156.61 |
| January 2017 | $142.76 | $164.24 |
| December 2016 | $147 | $169.12 |
| November 2016 | $147.47 | $169.72 |
| October 2016 | $121.72 | $140.08 |
| September 2016 | $129.57 | $149.12 |
| August 2016 | $136.69 | $157.38 |
| July 2016 | $147.53 | $169.86 |
| June 2016 | $140.38 | $161.63 |
| May 2016 | $133.57 | $153.84 |
| April 2016 | $135.53 | $156.10 |
| March 2016 | $139.21 | $160.34 |
| February 2016 | $128.83 | $148.44 |
| January 2016 | $131.96 | $152.05 |
| December 2015 | $130.62 | $150.51 |
| November 2015 | $141.17 | $162.73 |
| October 2015 | $172.14 | $198.43 |
| September 2015 | $164.42 | $189.53 |
| August 2015 | $151.98 | $175.25 |
| July 2015 | $151.08 | $174.21 |
| June 2015 | $138.14 | $159.29 |
| May 2015 | $132.83 | $153.22 |
| April 2015 | $123.97 | $143 |
| March 2015 | $129.77 | $149.69 |
| February 2015 | $134.26 | $154.93 |
| January 2015 | $137.78 | $159 |
| December 2014 | $138.03 | $159.28 |
| November 2014 | $127.41 | $147.08 |
| October 2014 | $127.30 | $146.96 |
| September 2014 | $112.87 | $130.30 |
| August 2014 | $118.12 | $136.42 |
| July 2014 | $104.86 | $121.11 |
| June 2014 | $116.82 | $134.92 |
| May 2014 | $107.46 | $124.17 |
| April 2014 | $104.97 | $121.29 |
| March 2014 | $109.48 | $126.50 |
| February 2014 | $110.17 | $127.36 |
| January 2014 | $99.31 | $114.81 |
| December 2013 | $95.74 | $110.68 |
| November 2013 | $87.33 | $101.01 |
| October 2013 | $85.75 | $99.18 |
| September 2013 | $71.48 | $82.68 |
| August 2013 | $69.17 | $80.07 |
| July 2013 | $71.26 | $82.49 |
| June 2013 | $70.12 | $81.17 |
| May 2013 | $70.38 | $81.52 |
| April 2013 | $72.41 | $83.88 |
| March 2013 | $71.35 | $82.65 |
| February 2013 | $65.85 | $76.34 |
| January 2013 | $63.42 | $73.52 |
| December 2012 | $62.41 | $72.35 |
| November 2012 | $63.05 | $73.15 |
| October 2012 | $61.14 | $70.94 |
| September 2012 | $58.99 | $68.44 |
| August 2012 | $61.25 | $71.12 |
| July 2012 | $60.41 | $70.15 |
| June 2012 | $58.75 | $68.22 |
| May 2012 | $62.76 | $72.94 |
| April 2012 | $78.99 | $91.80 |
| March 2012 | $76.21 | $88.57 |
| February 2012 | $73.40 | $85.37 |
| January 2012 | $65.90 | $76.64 |
| December 2011 | $59.87 | $69.63 |
| November 2011 | $59.47 | $69.22 |
| October 2011 | $55.90 | $65.07 |
| September 2011 | $49.91 | $58.10 |
| August 2011 | $52.11 | $60.72 |
| July 2011 | $47.18 | $54.97 |
| June 2011 | $50.20 | $58.49 |
| May 2011 | $53.24 | $62.10 |
| April 2011 | $56.12 | $65.46 |
| March 2011 | $56.26 | $65.62 |
| February 2011 | $53.69 | $62.68 |
| January 2011 | $54.77 | $63.94 |
| December 2010 | $56.66 | $66.15 |
| November 2010 | $56.48 | $65.99 |
| October 2010 | $55.61 | $64.98 |
| September 2010 | $50.22 | $58.68 |
| August 2010 | $46.57 | $54.47 |
| July 2010 | $45.76 | $53.53 |
| June 2010 | $42.90 | $50.18 |
| May 2010 | $44.20 | $51.76 |
| April 2010 | $38.51 | $45.10 |
| March 2010 | $35.80 | $41.92 |
| February 2010 | $34.79 | $40.80 |
| January 2010 | $33.64 | $39.45 |
| December 2009 | $34.52 | $40.48 |
| November 2009 | $33.46 | $39.30 |
| October 2009 | $31.73 | $37.26 |
| September 2009 | $33.45 | $39.28 |
| August 2009 | $35.97 | $42.30 |
| July 2009 | $39.31 | $46.23 |
| June 2009 | $35.28 | $41.49 |
| May 2009 | $36.16 | $42.59 |
| April 2009 | $37.14 | $43.75 |
| March 2009 | $34.88 | $41.08 |
| February 2009 | $32.43 | $38.25 |
| January 2009 | $27.75 | $32.73 |
| December 2008 | $28.53 | $33.65 |
| November 2008 | $25.69 | $30.36 |
| October 2008 | $26.40 | $31.20 |
| September 2008 | $33.56 | $39.66 |
| August 2008 | $36.36 | $43.04 |
| July 2008 | $34.71 | $41.09 |
| June 2008 | $32.80 | $38.83 |
| May 2008 | $34 | $40.30 |
| April 2008 | $29.26 | $34.68 |
| March 2008 | $28.72 | $34.05 |
| February 2008 | $28.24 | $33.54 |
| January 2008 | $30.13 | $35.78 |
| December 2007 | $31.99 | $37.99 |
| November 2007 | $30.23 | $35.96 |
| October 2007 | $28.68 | $34.12 |
| September 2007 | $28.21 | $33.56 |
| August 2007 | $29.84 | $35.56 |
| July 2007 | $29.18 | $34.77 |
| June 2007 | $34.02 | $40.53 |
| May 2007 | $34.71 | $41.42 |
| April 2007 | $34.53 | $41.20 |
| March 2007 | $32.31 | $38.55 |
| February 2007 | $31.50 | $37.65 |
| January 2007 | $31.76 | $37.95 |
| December 2006 | $29.76 | $35.56 |
| November 2006 | $29.74 | $35.60 |
| October 2006 | $29.25 | $35.02 |
| September 2006 | $27.52 | $32.94 |
| August 2006 | $25.11 | $30.12 |
| July 2006 | $25.24 | $30.27 |
| June 2006 | $24.10 | $28.90 |
| May 2006 | $31.73 | $38.12 |
| April 2006 | $33.48 | $40.22 |
| March 2006 | $34.66 | $41.64 |
| February 2006 | $34.37 | $41.35 |
| January 2006 | $36.22 | $43.57 |
| December 2005 | $36.13 | $43.46 |
| November 2005 | $35.20 | $42.34 |
| October 2005 | $31.17 | $37.50 |
| September 2005 | $32.15 | $38.68 |
| August 2005 | $33.76 | $60.93 |
| July 2005 | $38.22 | $68.96 |
| June 2005 | $35.77 | $64.55 |
| May 2005 | $32.84 | $59.27 |
| April 2005 | $29.56 | $53.35 |
| March 2005 | $27.96 | $50.45 |
| February 2005 | $27.92 | $50.38 |
| January 2005 | $23.88 | $43.10 |
| December 2004 | $24.21 | $43.68 |
| November 2004 | $22.86 | $41.26 |
| October 2004 | $21.68 | $39.12 |
| September 2004 | $19.06 | $34.40 |
| August 2004 | $20.54 | $37.06 |
| July 2004 | $20.57 | $37.12 |
| June 2004 | $24.48 | $44.18 |
| May 2004 | $23.76 | $42.87 |
| April 2004 | $23.91 | $43.15 |
| March 2004 | $22.54 | $40.67 |
| February 2004 | $21.86 | $39.45 |
| January 2004 | $21.57 | $38.92 |
| December 2003 | $22.55 | $81.40 |
| November 2003 | $22.62 | $81.62 |
| October 2003 | $21.67 | $78.22 |
| September 2003 | $19.64 | $70.90 |
| August 2003 | $20.68 | $74.65 |
| July 2003 | $18.82 | $67.93 |
| June 2003 | $16.87 | $60.90 |
| May 2003 | $16.48 | $59.48 |
| April 2003 | $13.78 | $49.74 |
| March 2003 | $12.82 | $46.25 |
| February 2003 | $10.81 | $39.02 |
| January 2003 | $12.10 | $43.65 |
| December 2002 | $13.55 | $48.90 |
| November 2002 | $14.28 | $51.55 |
| October 2002 | $14.84 | $53.55 |
| September 2002 | $14.61 | $52.74 |
| August 2002 | $14.48 | $52.25 |
| July 2002 | $13.93 | $50.26 |
| June 2002 | $15.10 | $54.51 |
| May 2002 | $16.02 | $57.80 |
| April 2002 | $16.40 | $59.20 |
| March 2002 | $12.75 | $46 |
| February 2002 | $12.41 | $44.80 |
| January 2002 | $12.98 | $46.85 |
| December 2001 | $13.78 | $49.75 |
| November 2001 | $11.86 | $42.80 |
AAP
Price: $44.68
52 week price:
Dividend Yield: 2.26%
5-year range yield:
Forward Dividend Yield: 2.24%
Payout Ratio: -500.00%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.79 USD
P/E Ratio: 24.38
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 944814
Ebitda: 214.9 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -27.98%
DGR5: 30.00%
DGR10: 30.00%