ADVANCE AUTO PARTS INC

Ticker: AAP CUSIP: 00751Y106 Class: EQTY

Arizona State Retirement System's Holding History (CIK: 0001558481)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 16,890 Value ($000) $664 Avg Close $49.80 Range $38.65 - $62.17

Q3 2025

Shares 17,733 Value ($000) $1,089 Avg Close $58.45 Range $45.41 - $69.24

Q2 2025

Shares 17,461 Value ($000) $812 Avg Close $39.44 Range $28.24 - $52.80

Q1 2025

Shares 17,135 Value ($000) $672 Avg Close $41.90 Range $32.33 - $49.44

Q4 2024

Shares 17,319 Value ($000) $819 Avg Close $39.55 Range $34.59 - $47.58

Q3 2024

Shares 17,168 Value ($000) $669 Avg Close $51.16 Range $36.22 - $62.68

Q2 2024

Shares 16,687 Value ($000) $1,057 Avg Close $68.82 Range $58.28 - $82.88

Q1 2024

Shares 16,353 Value ($000) $1,391 Avg Close $66.14 Range $57.47 - $84.88

Q4 2023

Shares 16,625 Value ($000) $1,015 Avg Close $52.23 Range $45.56 - $63.04

Q3 2023

Shares 16,925 Value ($000) $947 Avg Close $63.61 Range $50.59 - $70.96

Q2 2023

Shares 16,220 Value ($000) $1,140 Avg Close $97.21 Range $60.16 - $122.96

Q1 2023

Shares 17,226 Value ($000) $2,095 Avg Close $130.82 Range $101.95 - $147.91

Q4 2022

Shares 17,016 Value ($000) $2,502 Avg Close $150.07 Range $129.50 - $179.79

Q3 2022

Shares 16,650 Value ($000) $2,603 Avg Close $167.76 Range $142.89 - $194.62

Q2 2022

Shares 17,052 Value ($000) $2,952 Avg Close $180.47 Range $150.38 - $210.36

Q1 2022

Shares 17,357 Value ($000) $3,592 Avg Close $198.66 Range $172.16 - $220.67

Q4 2021

Shares 17,153 Value ($000) $4,115 Avg Close $205.40 Range $184.45 - $218.63

Q3 2021

Shares 18,363 Value ($000) $3,836 Avg Close $186.49 Range $176.61 - $197.80

Q2 2021

Shares 18,520 Value ($000) $3,799 Avg Close $174.66 Range $159.79 - $187.00

Q1 2021

Shares 19,564 Value ($000) $3,590 Avg Close $149.06 Range $127.19 - $167.18

Q4 2020

Shares 19,826 Value ($000) $3,123 Avg Close $136.86 Range $126.49 - $145.55

Q3 2020

Shares 21,026 Value ($000) $3,227 Avg Close $133.39 Range $116.82 - $151.01

Q2 2020

Shares 16,128 Value ($000) $2,297 Avg Close $112.44 Range $72.45 - $135.92

Q1 2020

Shares 46,544 Value ($000) $4,343 Avg Close $114.23 Range $63.07 - $141.91

Q4 2019

Shares 35,265 Value ($000) $5,648 Avg Close $141.23 Range $132.64 - $151.09

Q3 2019

Shares 45,564 Value ($000) $7,536 Avg Close $132.41 Range $114.61 - $146.28

Q2 2019

Shares 44,739 Value ($000) $6,896 Avg Close $143.00 Range $131.24 - $160.77

Q1 2019

Shares 42,999 Value ($000) $7,333 Avg Close $142.16 Range $132.09 - $157.31

Q4 2018

Shares 43,785 Value ($000) $6,894 Avg Close $147.00 Range $130.62 - $163.81

Q3 2018

Shares 44,727 Value ($000) $7,529 Avg Close $135.19 Range $117.37 - $150.77

Q2 2018

Shares 45,954 Value ($000) $6,236 Avg Close $106.85 Range $89.82 - $126.17

Q1 2018

Shares 30,330 Value ($000) $3,596 Avg Close $100.42 Range $87.63 - $108.89

Q4 2017

Shares 32,130 Value ($000) $3,203 Avg Close $80.79 Range $69.22 - $94.67

Q3 2017

Shares 30,748 Value ($000) $3,050 Avg Close $88.61 Range $72.16 - $104.22

Q2 2017

Shares 18,300 Value ($000) $2,134 Avg Close $120.46 Range $101.49 - $133.11

Q1 2017

Shares 18,300 Value ($000) $2,713 Avg Close $140.93 Range $128.25 - $155.67

Q4 2016

Shares 18,200 Value ($000) $3,078 Avg Close $137.83 Range $117.55 - $155.90

Q3 2016

Shares 18,100 Value ($000) $2,699 Avg Close $140.05 Range $127.25 - $151.49

Q2 2016

Shares 18,000 Value ($000) $2,909 Avg Close $135.22 Range $116.49 - $143.78

Q1 2016

Shares 19,900 Value ($000) $3,191 Avg Close $131.68 Range $115.23 - $145.40

Q4 2015

Shares 20,400 Value ($000) $3,070 Avg Close $152.05 Range $126.68 - $176.15

Q3 2015

Shares 20,000 Value ($000) $3,791 Avg Close $151.67 Range $132.39 - $168.50

Q4 2014

Shares 43,114 Value ($000) $6,867 Avg Close $128.40 Range $112.82 - $142.78

Q3 2014

Shares 46,014 Value ($000) $5,995 Avg Close $114.54 Range $104.58 - $121.94

Q2 2014

Shares 46,114 Value ($000) $6,221 Avg Close $108.18 Range $101.08 - $118.92

Q1 2014

Shares 47,214 Value ($000) $5,972 Avg Close $105.89 Range $95.39 - $113.45

Q4 2013

Shares 51,514 Value ($000) $5,701 Avg Close $86.57 Range $70.03 - $97.70

Q3 2013

Shares 65,314 Value ($000) $5,400 Avg Close $71.28 Range $68.78 - $74.03

Q2 2013

Shares 65,014 Value ($000) $5,277 Avg Close $72.11 Range $67.92 - $77.29

Q1 2013

Shares 64,214 Value ($000) $5,307 Avg Close $66.61 Range $62.21 - $72.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,890	$664	$49.80	$38.65 - $62.17
Q3 2025	17,733	$1,089	$58.45	$45.41 - $69.24
Q2 2025	17,461	$812	$39.44	$28.24 - $52.80
Q1 2025	17,135	$672	$41.90	$32.33 - $49.44
Q4 2024	17,319	$819	$39.55	$34.59 - $47.58
Q3 2024	17,168	$669	$51.16	$36.22 - $62.68
Q2 2024	16,687	$1,057	$68.82	$58.28 - $82.88
Q1 2024	16,353	$1,391	$66.14	$57.47 - $84.88
Q4 2023	16,625	$1,015	$52.23	$45.56 - $63.04
Q3 2023	16,925	$947	$63.61	$50.59 - $70.96
Q2 2023	16,220	$1,140	$97.21	$60.16 - $122.96
Q1 2023	17,226	$2,095	$130.82	$101.95 - $147.91
Q4 2022	17,016	$2,502	$150.07	$129.50 - $179.79
Q3 2022	16,650	$2,603	$167.76	$142.89 - $194.62
Q2 2022	17,052	$2,952	$180.47	$150.38 - $210.36
Q1 2022	17,357	$3,592	$198.66	$172.16 - $220.67
Q4 2021	17,153	$4,115	$205.40	$184.45 - $218.63
Q3 2021	18,363	$3,836	$186.49	$176.61 - $197.80
Q2 2021	18,520	$3,799	$174.66	$159.79 - $187.00
Q1 2021	19,564	$3,590	$149.06	$127.19 - $167.18
Q4 2020	19,826	$3,123	$136.86	$126.49 - $145.55
Q3 2020	21,026	$3,227	$133.39	$116.82 - $151.01
Q2 2020	16,128	$2,297	$112.44	$72.45 - $135.92
Q1 2020	46,544	$4,343	$114.23	$63.07 - $141.91
Q4 2019	35,265	$5,648	$141.23	$132.64 - $151.09
Q3 2019	45,564	$7,536	$132.41	$114.61 - $146.28
Q2 2019	44,739	$6,896	$143.00	$131.24 - $160.77
Q1 2019	42,999	$7,333	$142.16	$132.09 - $157.31
Q4 2018	43,785	$6,894	$147.00	$130.62 - $163.81
Q3 2018	44,727	$7,529	$135.19	$117.37 - $150.77
Q2 2018	45,954	$6,236	$106.85	$89.82 - $126.17
Q1 2018	30,330	$3,596	$100.42	$87.63 - $108.89
Q4 2017	32,130	$3,203	$80.79	$69.22 - $94.67
Q3 2017	30,748	$3,050	$88.61	$72.16 - $104.22
Q2 2017	18,300	$2,134	$120.46	$101.49 - $133.11
Q1 2017	18,300	$2,713	$140.93	$128.25 - $155.67
Q4 2016	18,200	$3,078	$137.83	$117.55 - $155.90
Q3 2016	18,100	$2,699	$140.05	$127.25 - $151.49
Q2 2016	18,000	$2,909	$135.22	$116.49 - $143.78
Q1 2016	19,900	$3,191	$131.68	$115.23 - $145.40
Q4 2015	20,400	$3,070	$152.05	$126.68 - $176.15
Q3 2015	20,000	$3,791	$151.67	$132.39 - $168.50
Q4 2014	43,114	$6,867	$128.40	$112.82 - $142.78
Q3 2014	46,014	$5,995	$114.54	$104.58 - $121.94
Q2 2014	46,114	$6,221	$108.18	$101.08 - $118.92
Q1 2014	47,214	$5,972	$105.89	$95.39 - $113.45
Q4 2013	51,514	$5,701	$86.57	$70.03 - $97.70
Q3 2013	65,314	$5,400	$71.28	$68.78 - $74.03
Q2 2013	65,014	$5,277	$72.11	$67.92 - $77.29
Q1 2013	64,214	$5,307	$66.61	$62.21 - $72.35