Advance Auto Parts Stock Price History

AAP Stock  USD 37.46  0.18  0.48%   
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 37.46, as last reported on the 21st of March, with the highest price reaching 37.98 and the lowest price hitting 37.10 during the day.
IPO Date
29th of November 2001
200 Day MA
47.6316
50 Day MA
43.2266
Beta
1.293
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 -0.0543, which signifies that the company had a -0.0543 % 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 Risk Adjusted Performance of (0.04), mean deviation of 2.18, and Standard Deviation of 3.36 to double-check the risk estimate we provide.
  
As of 03/21/2025, 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 03/21/2025, Price Book Value Ratio is likely to grow to 4.72, while Price To Operating Cash Flows Ratio is likely to drop 8.17. Advance Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0543

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAAP

Estimated Market Risk

 3.45
  actual daily
30
70% of assets are more volatile

Expected Return

 -0.19
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  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
1.0173
Enterprise Value Ebitda
16.2017
Price Sales
0.2475
Shares Float
59.3 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 PriceJanuary 30, 202549.79
Lowest PriceMarch 6, 202533.63

Advance Auto March 21, 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(0.17)
Advance Auto Price Rate Of Daily Change 1.00 
Advance Auto Accumulation Distribution 44,823 
Advance Auto Price Daily Balance Of Power(0.20)

Advance Auto March 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Advance Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Advance Auto intraday prices and daily technical indicators to check the level of noise trading in Advance Stock and then apply it to test your longer-term investment strategies against Advance.

Advance Stock Price History Data

The price series of Advance Auto for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 16.16 with a coefficient of variation of 10.52. The prices are distributed with arithmetic mean of 43.53. The median price for the last 90 days is 44.57. The company had 3:2 stock split on 26th of September 2005. Advance Auto Parts issued dividends on 2025-04-11.
OpenHighLowCloseVolume
03/21/2025 37.33  37.98  37.10  37.46  1,934,520 
03/20/2025 36.64  38.37  36.31  37.64  1,688,742 
03/19/2025 37.94  38.38  36.75  36.92  1,773,935 
03/18/2025 37.64  38.25  37.04  37.72  1,538,864 
03/17/2025 37.48  38.33  37.00  37.84  1,807,890 
03/14/2025 38.38  38.73  37.17  37.59  1,930,900 
03/13/2025 37.60  38.55  37.16  38.14  2,381,062 
03/12/2025 36.68  37.74  35.64  37.58  2,523,945 
03/11/2025 37.38  38.20  36.35  36.52  3,102,208 
03/10/2025 35.31  37.77  35.25  36.58  4,304,154 
03/07/2025 33.50  35.60  33.08  35.37  3,486,529 
03/06/2025 34.06  35.21  33.52  33.63  3,206,451 
03/05/2025 34.50  35.18  33.94  34.35  3,876,611 
03/04/2025 34.75  35.81  34.57  34.58  3,023,644 
03/03/2025 37.11  37.22  35.02  35.41  3,369,074 
02/28/2025 37.00  38.08  36.17  36.90  3,386,509 
02/27/2025 37.76  38.69  36.43  36.96  4,856,520 
02/26/2025 43.50  44.01  37.05  37.70  8,834,784 
02/25/2025 43.14  46.07  42.80  45.88  4,187,675 
02/24/2025 43.44  44.41  42.56  42.81  2,826,369 
02/21/2025 45.04  45.27  42.70  43.44  2,499,041 
02/20/2025 44.65  44.80  43.42  44.34  1,948,492 
02/19/2025 44.23  45.14  44.04  44.32  1,928,012 
02/18/2025 47.77  47.80  44.57  44.57  3,288,279 
02/14/2025 49.00  49.02  47.49  47.87  1,176,414 
02/13/2025 48.64  49.37  47.61  48.59  2,214,183 
02/12/2025 45.98  47.52  45.63  47.49  1,665,071 
02/11/2025 45.06  47.04  44.50  47.00  1,799,994 
02/10/2025 46.06  46.74  45.18  45.24  1,912,005 
02/07/2025 48.66  48.86  45.90  45.95  1,925,390 
02/06/2025 49.73  50.42  48.73  48.88  1,374,071 
02/05/2025 49.58  50.40  48.73  49.00  1,046,156 
02/04/2025 48.56  49.96  48.53  49.57  1,398,269 
02/03/2025 47.14  48.78  46.22  48.20  1,428,668 
01/31/2025 49.55  49.89  48.02  48.50  1,543,878 
01/30/2025 49.24  50.59  49.09  49.79  1,919,395 
01/29/2025 48.80  49.27  48.21  48.74  1,209,092 
01/28/2025 49.21  49.50  48.01  48.76  1,124,164 
01/27/2025 48.35  49.38  47.99  49.22  1,782,425 
01/24/2025 47.36  48.58  47.03  48.44  1,326,840 
01/23/2025 46.48  48.17  46.29  47.37  1,693,500 
01/22/2025 46.11  47.19  45.73  46.48  1,404,391 
01/21/2025 45.97  46.84  45.51  46.18  1,684,851 
01/17/2025 46.16  47.19  45.89  45.91  1,338,412 
01/16/2025 44.20  45.98  43.71  45.73  1,108,593 
01/15/2025 46.10  46.47  44.36  44.37  1,097,773 
01/14/2025 45.10  45.53  43.78  44.69  1,539,688 
01/13/2025 45.83  46.22  44.42  44.85  2,820,542 
01/10/2025 45.25  46.76  44.36  46.20  1,787,261 
01/08/2025 45.35  45.99  44.42  45.28  1,549,322 
01/07/2025 47.69  47.84  45.39  45.74  2,116,713 
01/06/2025 46.53  49.25  46.36  47.52  2,766,806 
01/03/2025 47.93  48.41  45.25  46.09  1,700,729 
01/02/2025 47.10  47.89  46.41  47.88  1,856,379 
12/31/2024 45.85  47.43  45.81  47.03  2,603,366 
12/30/2024 43.53  46.37  43.13  45.80  2,896,507 
12/27/2024 43.76  44.79  43.56  43.82  1,137,597 
12/26/2024 43.14  45.05  43.10  44.00  1,349,852 
12/24/2024 43.53  43.74  42.64  43.49  527,652 
12/23/2024 42.81  43.62  42.37  43.51  1,297,644 
12/20/2024 41.44  43.60  41.23  43.28  2,654,317 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding59.9 M65.9 M
Net Income Applicable To Common Shares577.2 M362.5 M

Advance Auto Quarterly Net Working Capital

1.48 Billion

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.
A focus of Advance Auto technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Advance Auto trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
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.

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.