NYSE · AAP · stock
Advance Auto Parts INC (AAP) stock price history
Every NYSE trading session of Advance Auto Parts INC from Nov 29, 2001 to Sep 29, 2026: 6,247 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAP adjusted close, 2001 to 2026
- $216.11
- All time high, 2022
- $64.62
- 52 week high, $37.33 low
- 6,247
- Daily sessions since 2001
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
AAP key facts
- Advance Auto Parts INC (AAP) closed at $39.73 on Sep 29, 2026 on NYSE.
- AAP's all time high close is $216.11, set on Jan 6, 2022; its all time low close is $10.41 on Feb 25, 2003.
- AAP's 52 week range is $37.33 to $64.62.
- AAP returned -35.6% over the year to Sep 29, 2026 and -79.4% over five years.
- Over ten years AAP returned -69%, -11.0% a year compounded.
- AAP's deepest drawdown was -86.4% from Jan 6, 2022 to Apr 8, 2025.
- DataCedar holds 6,247 daily sessions of AAP history from Nov 29, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AAP price chart, 2001 to 2026
AAP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -35.2% |
| 6 months | -22.3% |
| Year to date | +1.7% |
| 1 year | -35.6% |
| 3 years | -24.5% |
| 5 years | -79.4% |
| 10 years | -68.8% |
| Since Nov 29, 2001 | +244.4% |
| Compound annual growth, 24.8 years | +5.1% |
AAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $216.11 on Jan 6, 2022
- All time low close
- $10.41 on Feb 25, 2003
- 52 week high
- $64.62 on Feb 13, 2026
- 52 week low
- $37.33 on Jan 2, 2026
- Deepest drawdown
- -86.4% from Jan 6, 2022 to Apr 8, 2025, not yet recovered
- Best single session
- +57.0% on May 22, 2025
- Worst single session
- -35.0% on May 31, 2023
- Volatility, 1 year annualised
- 59.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2001
- 3.4×
- Best calendar year
- 2003, +66%
- Worst calendar year
- 2023, -58%
AAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 29, 2001; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.99 | $64.62 | $37.33 | $39.73 | +2.6% | 352.9M | 186 |
| 2025 | $45.62 | $68.62 | $27.98 | $38.72 | -15.0% | 579.7M | 250 |
| 2024 | $57.66 | $84.13 | $34.28 | $45.55 | -21.1% | 521.3M | 252 |
| 2023 | $135.42 | $146.59 | $45.15 | $57.74 | -57.6% | 518.2M | 250 |
| 2022 | $215.20 | $218.70 | $128.34 | $136.22 | -36.5% | 219.8M | 251 |
| 2021 | $139.03 | $216.68 | $126.05 | $214.52 | +54.7% | 194.8M | 252 |
| 2020 | $140.22 | $149.65 | $62.50 | $138.69 | -0.9% | 249.1M | 253 |
| 2019 | $136.24 | $159.33 | $113.58 | $139.95 | +1.9% | 283.7M | 252 |
| 2018 | $87.88 | $162.35 | $86.85 | $137.38 | +58.2% | 287.2M | 251 |
| 2017 | $148.43 | $154.27 | $68.60 | $86.83 | -40.9% | 416.9M | 251 |
| 2016 | $129.52 | $154.51 | $114.20 | $146.99 | +12.5% | 260.7M | 252 |
| 2015 | $139.38 | $174.57 | $123.64 | $130.61 | -5.4% | 266.8M | 252 |
| 2014 | $95.46 | $141.50 | $94.53 | $138.02 | +44.2% | 200.3M | 252 |
| 2013 | $63.39 | $96.82 | $61.66 | $95.73 | +53.4% | 197.2M | 252 |
| 2012 | $61.16 | $80.08 | $52.41 | $62.41 | +4.2% | 282.6M | 250 |
| 2011 | $56.96 | $62.00 | $42.48 | $59.87 | +5.7% | 287.1M | 252 |
| 2010 | $34.70 | $59.48 | $32.73 | $56.66 | +64.1% | 306.1M | 252 |
| 2009 | $28.70 | $40.31 | $25.01 | $34.52 | +21.0% | 506.2M | 252 |
| 2008 | $31.92 | $38.45 | $20.33 | $28.52 | -10.8% | 391.6M | 253 |
| 2007 | $29.88 | $36.55 | $24.76 | $31.99 | +7.5% | 310.5M | 251 |
| 2006 | $36.13 | $37.82 | $23.05 | $29.75 | -17.6% | 300.9M | 251 |
| 2005 | $24.38 | $39.67 | $23.38 | $36.12 | +49.2% | 251.8M | 252 |
| 2004 | $22.63 | $25.58 | $18.30 | $24.20 | +7.3% | 278.8M | 252 |
| 2003 | $13.58 | $23.18 | $10.25 | $22.55 | +66.5% | 394M | 252 |
| 2002 | $13.44 | $17.23 | $11.04 | $13.55 | -1.7% | 333.2M | 252 |
| 2001 | $11.13 | $13.78 | $11.00 | $13.78 | n/a | 5.1M | 22 |
AAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.73 | -5.8% |
| August 2026 | $42.18 | -24.1% |
| July 2026 | $55.54 | -10.3% |
| June 2026 | $61.94 | +3.3% |
| May 2026 | $59.97 | +1.2% |
| April 2026 | $59.24 | +13.3% |
| March 2026 | $52.28 | -0.8% |
| February 2026 | $52.69 | +10.7% |
| January 2026 | $47.58 | +22.9% |
| December 2025 | $38.72 | -24.2% |
| November 2025 | $51.11 | +10.1% |
| October 2025 | $46.43 | -22.9% |
About the AAP data
Daily bars. 6,247 sessions from Nov 29, 2001 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AAC.U Ares Acquisition Corporation III Units, each consisting of one Class A ordinary share and one-tenth of one redeemable warrant
- AAC.W Ares Acquisition Corporation III Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- AADX Applied Aerospace & Defense, Inc.
- AAMI Acadian Asset Management Inc.
- AAT American Assets Trust, Inc.
- AAUC Allied Gold Corp
- AB Alliancebernstein Holding L.P.
- ABBV AbbVie Inc.
Common questions
AAP share price history
