Advance Auto Parts, Inc.
AAPNYSEConsumer Cyclical● Active
$59.55
+$2.74(+4.82%)
Market Cap$3.6B
P/E Ratio—
52W High$70
52W Low$37.89
Advance Auto Parts, Inc.（AAP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aap · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$244.55
Jan 5, 2022
-75.9% from here
5-Year Low5Y
$28.89
Apr 9, 2025
+103.8% from low
IPO Priceadj.
$13.90
Nov 29, 2001
+323.7% since IPO
1 Year Ago
$52.10
Jun 9, 2025
+13.0% in 1Y
5 Years Ago
$197.87
Jun 8, 2021
-70.2% in 5Y
10 Years Ago
$153.52
Jun 8, 2016
-61.6% in 10Y
Historical Price Data · AAP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $56.04 | $57.20 | $55.40 | $56.81 | $56.81 | 1.5M | +1.37% |
| Jun 4, 2026 | $57.42 | $57.75 | $54.54 | $55.89 | $55.89 | 1.5M | -2.66% |
| Jun 3, 2026 | $57.40 | $57.54 | $55.88 | $57.12 | $57.12 | 1.9M | -0.49% |
| Jun 2, 2026 | $59.00 | $59.29 | $56.22 | $57.65 | $57.65 | 2.4M | -2.29% |
| Jun 1, 2026 | $60.74 | $62.32 | $59.18 | $59.30 | $59.30 | 2.5M | -2.37% |
| May 29, 2026 | $59.05 | $61.00 | $58.94 | $60.24 | $60.24 | 2.1M | +2.02% |
| May 28, 2026 | $58.33 | $59.90 | $57.92 | $59.86 | $59.86 | 2.5M | +2.62% |
| May 27, 2026 | $55.67 | $58.28 | $55.57 | $58.26 | $58.26 | 2.8M | +4.65% |
| May 26, 2026 | $56.34 | $57.31 | $54.03 | $55.13 | $55.13 | 3.4M | -2.15% |
| May 22, 2026 | $58.01 | $59.13 | $55.52 | $57.95 | $57.95 | 3.5M | -0.10% |
| May 21, 2026 | $57.59 | $62.19 | $55.04 | $58.62 | $58.62 | 8.6M | +1.79% |
| May 20, 2026 | $49.01 | $52.18 | $48.20 | $51.24 | $51.24 | 3.1M | +4.55% |
| May 19, 2026 | $50.29 | $50.42 | $48.71 | $49.53 | $49.53 | 2.3M | -1.51% |
| May 18, 2026 | $49.26 | $50.80 | $47.45 | $50.60 | $50.60 | 2.6M | +2.72% |
| May 15, 2026 | $49.85 | $50.27 | $47.13 | $47.17 | $47.17 | 2.1M | -5.38% |
| May 14, 2026 | $49.93 | $50.78 | $49.30 | $49.71 | $49.71 | 1.5M | -0.44% |
| May 13, 2026 | $52.00 | $52.00 | $49.25 | $49.26 | $49.26 | 2.5M | -5.27% |
| May 12, 2026 | $51.70 | $52.83 | $50.31 | $52.62 | $52.62 | 1.6M | +1.78% |
| May 11, 2026 | $55.19 | $55.35 | $51.77 | $51.83 | $51.83 | 1.9M | -6.09% |
| May 8, 2026 | $57.55 | $57.55 | $55.04 | $56.15 | $56.15 | 2.3M | -2.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AAP
Jan 1 → Dec 31 · 6 years2026+43.5%$39.58 → $56.81
+43.5%
2025-17.0%$47.36 → $39.30
-17.0%
2024-22.4%$60.95 → $47.29
-22.4%
2023-58.2%$146.16 → $61.03
-58.2%
2022-38.9%$240.64 → $147.03
-38.9%
2021+21.5%$197.51 → $239.88
+21.5%
Best Year2026 · +43.5%
Worst Year2023 · -58.2%
Positive Years2 / 6
Avg Annual Return-11.9%
6Y Total Return-71.2%
6Y CAGR~-18.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in AAP?
If you invested $1,000 in AAP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$384
Total Return-61.6%
CAGR~-9.1% / yr
Profit$-616
Based on Jun 8, 2016 · $153.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advance Auto Parts, Inc.（AAP）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $58.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAP 历史股价FMP 日线复权 OHLCV