Advance Auto Parts Stock Price History
| AAP Stock | USD 52.59 4.25 7.48% |
Below is the normalized historical share price chart for Advance Auto Parts extending back to November 29, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Advance Auto stands at 52.59, as last reported on the 9th of October, with the highest price reaching 57.32 and the lowest price hitting 52.00 during the day.
If you're considering investing in Advance Stock, it is important to understand the factors that can impact its price. Advance Auto Parts secures Sharpe Ratio (or Efficiency) of -0.0721, which signifies that the company had a -0.0721 % return per unit of risk over the last 3 months. Advance Auto Parts exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Advance Auto's Standard Deviation of 3.19, risk adjusted performance of 0.0027, and Mean Deviation of 2.33 to double-check the risk estimate we provide. As of 10/09/2025, Common Stock Shares Outstanding is likely to grow to about 65.9 M, while Total Stockholder Equity is likely to drop slightly above 1.8 B. . At this time, Advance Auto's Price Earnings Ratio is relatively stable compared to the past year. As of 10/09/2025, Price Book Value Ratio is likely to grow to 4.72, while Price To Operating Cash Flows Ratio is likely to drop 8.14. Advance Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of November 2001 | 200 Day MA 47.7476 | 50 Day MA 59.19 | Beta 1.108 |
Sharpe Ratio = -0.0721
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AAP |
Estimated Market Risk
| 3.09 actual daily | 27 73% of assets are more volatile |
Expected Return
| -0.22 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Advance Auto is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Advance Auto by adding Advance Auto to a well-diversified portfolio.
Price Book 1.692 | Enterprise Value Ebitda 16.2017 | Price Sales 0.361 | Shares Float 59.5 M | Dividend Share 1 |
Advance Auto Stock Price History Chart
There are several ways to analyze Advance Stock price data. The simplest method is using a basic Advance candlestick price chart, which shows Advance Auto price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 66.5 |
| Lowest Price | October 8, 2025 | 52.59 |
Advance Auto October 9, 2025 Stock Price Synopsis
Various analyses of Advance Auto's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Advance Stock. It can be used to describe the percentage change in the price of Advance Auto from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Advance Stock.| Advance Auto Price Action Indicator | (4.19) | |
| Advance Auto Price Rate Of Daily Change | 0.93 | |
| Advance Auto Price Daily Balance Of Power | (0.80) |
Advance Auto October 9, 2025 Stock Price Analysis
Advance Stock Price History Data
The price series of Advance Auto for the period between Fri, Jul 11, 2025 and Thu, Oct 9, 2025 has a statistical range of 13.91 with a coefficient of variation of 4.81. The prices are distributed with arithmetic mean of 59.57. The median price for the last 90 days is 60.06. The company had 3:2 stock split on 26th of September 2005. Advance Auto Parts issued dividends on 2025-10-10.| Open | High | Low | Close | Volume | ||
10/09/2025 | 57.32 | 57.32 | 52.00 | 52.59 | ||
| 10/08/2025 | 57.32 | 57.32 | 52.00 | 52.59 | 3,089,484 | |
10/07/2025 | 58.29 | 58.53 | 56.75 | 56.84 | 1,630,049 | |
| 10/06/2025 | 61.38 | 61.48 | 57.82 | 58.31 | 1,584,556 | |
| 10/03/2025 | 62.24 | 62.85 | 61.33 | 61.34 | 1,113,369 | |
| 10/02/2025 | 61.65 | 62.64 | 61.18 | 62.14 | 1,077,607 | |
10/01/2025 | 61.43 | 62.04 | 60.57 | 61.90 | 1,226,658 | |
09/30/2025 | 62.76 | 62.76 | 60.82 | 61.40 | 1,833,200 | |
09/29/2025 | 61.55 | 63.53 | 60.51 | 62.95 | 2,449,779 | |
09/26/2025 | 59.59 | 61.35 | 59.34 | 61.00 | 916,079 | |
09/25/2025 | 60.15 | 60.46 | 59.30 | 59.83 | 925,268 | |
09/24/2025 | 59.89 | 61.38 | 59.15 | 61.05 | 1,416,900 | |
09/23/2025 | 60.14 | 61.24 | 58.53 | 60.11 | 1,577,959 | |
| 09/22/2025 | 58.88 | 61.24 | 58.83 | 60.16 | 2,228,200 | |
| 09/19/2025 | 59.99 | 60.26 | 57.66 | 58.70 | 2,548,910 | |
| 09/18/2025 | 61.99 | 63.05 | 60.03 | 60.12 | 2,159,822 | |
09/17/2025 | 63.19 | 64.69 | 61.66 | 62.68 | 1,550,400 | |
| 09/16/2025 | 64.52 | 65.21 | 63.15 | 63.23 | 2,286,900 | |
| 09/15/2025 | 61.25 | 64.56 | 60.95 | 64.17 | 2,320,651 | |
09/12/2025 | 61.75 | 61.78 | 60.44 | 61.09 | 1,516,453 | |
09/11/2025 | 59.94 | 62.27 | 59.57 | 62.20 | 1,340,771 | |
09/10/2025 | 59.32 | 60.35 | 58.93 | 59.13 | 1,326,584 | |
09/09/2025 | 60.81 | 61.17 | 58.16 | 59.54 | 1,535,957 | |
09/08/2025 | 60.48 | 61.54 | 60.13 | 61.00 | 1,214,463 | |
09/05/2025 | 60.45 | 61.18 | 59.80 | 60.44 | 880,118 | |
09/04/2025 | 59.16 | 60.23 | 58.64 | 60.06 | 942,200 | |
09/03/2025 | 59.25 | 59.54 | 57.88 | 59.08 | 1,372,401 | |
| 09/02/2025 | 60.04 | 60.94 | 59.23 | 59.57 | 1,496,942 | |
08/29/2025 | 60.88 | 61.44 | 60.25 | 60.99 | 1,095,000 | |
08/28/2025 | 60.80 | 61.40 | 60.06 | 60.52 | 1,093,815 | |
08/27/2025 | 60.05 | 61.23 | 60.03 | 60.77 | 1,095,200 | |
08/26/2025 | 59.54 | 61.23 | 59.37 | 60.19 | 1,708,583 | |
08/25/2025 | 57.56 | 59.95 | 57.37 | 59.48 | 1,466,732 | |
08/22/2025 | 56.19 | 58.47 | 55.57 | 57.79 | 1,314,515 | |
08/21/2025 | 55.56 | 56.34 | 54.39 | 55.60 | 1,195,671 | |
08/20/2025 | 56.27 | 57.18 | 55.77 | 56.56 | 1,249,400 | |
| 08/19/2025 | 56.58 | 57.48 | 55.85 | 56.32 | 1,430,014 | |
08/18/2025 | 57.11 | 57.47 | 56.12 | 56.60 | 1,736,351 | |
08/15/2025 | 56.85 | 59.21 | 56.39 | 56.84 | 3,391,229 | |
| 08/14/2025 | 54.00 | 57.64 | 51.96 | 56.85 | 7,098,530 | |
08/13/2025 | 59.10 | 62.36 | 58.92 | 61.81 | 2,513,848 | |
08/12/2025 | 59.69 | 60.89 | 58.82 | 59.11 | 1,446,433 | |
08/11/2025 | 60.00 | 60.50 | 58.46 | 59.36 | 1,394,908 | |
08/08/2025 | 58.43 | 59.09 | 57.47 | 59.08 | 1,132,313 | |
08/07/2025 | 60.61 | 61.40 | 57.91 | 58.34 | 2,155,548 | |
08/06/2025 | 57.09 | 61.19 | 56.53 | 60.43 | 3,064,417 | |
08/05/2025 | 53.64 | 57.53 | 53.58 | 57.09 | 2,844,127 | |
08/04/2025 | 53.49 | 54.04 | 52.83 | 53.53 | 1,511,238 | |
08/01/2025 | 53.00 | 53.49 | 51.84 | 52.71 | 1,908,536 | |
07/31/2025 | 55.46 | 55.85 | 52.93 | 53.07 | 1,933,287 | |
07/30/2025 | 57.43 | 57.50 | 55.02 | 55.83 | 1,798,218 | |
07/29/2025 | 57.51 | 57.51 | 55.81 | 56.74 | 2,281,029 | |
07/28/2025 | 58.13 | 58.81 | 56.47 | 57.50 | 1,935,312 | |
07/25/2025 | 59.90 | 60.25 | 56.37 | 58.68 | 3,061,679 | |
07/24/2025 | 70.00 | 70.00 | 59.30 | 59.65 | 5,213,240 | |
07/23/2025 | 65.69 | 68.25 | 65.11 | 66.50 | 3,761,963 | |
07/22/2025 | 62.96 | 66.48 | 61.80 | 65.63 | 2,898,800 | |
07/21/2025 | 61.88 | 63.62 | 60.50 | 62.80 | 2,008,758 | |
07/18/2025 | 61.61 | 61.61 | 60.67 | 61.13 | 1,448,318 | |
07/17/2025 | 62.77 | 63.45 | 60.91 | 61.08 | 2,803,348 | |
07/16/2025 | 62.83 | 63.10 | 60.36 | 62.29 | 2,202,849 |
About Advance Auto Stock history
Advance Auto investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Advance is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Advance Auto Parts will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Advance Auto stock prices may prove useful in developing a viable investing in Advance Auto
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 59.6 M | 65.9 M | |
| Net Loss | -335.8 M | -319 M |
Advance Auto Quarterly Net Working Capital |
|
Advance Auto Stock Technical Analysis
Advance Auto technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pattern Recognition Now
Pattern RecognitionUse different Pattern Recognition models to time the market across multiple global exchanges |
| All Next | Launch Module |
Advance Auto Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Advance Auto's price direction in advance. Along with the technical and fundamental analysis of Advance Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Advance to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0027 | |||
| Jensen Alpha | (0.17) | |||
| Total Risk Alpha | (0.43) | |||
| Treynor Ratio | (0.02) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Advance Stock Analysis
When running Advance Auto's price analysis, check to measure Advance Auto's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Advance Auto is operating at the current time. Most of Advance Auto's value examination focuses on studying past and present price action to predict the probability of Advance Auto's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Advance Auto's price. Additionally, you may evaluate how the addition of Advance Auto to your portfolios can decrease your overall portfolio volatility.