Aptiv PLC APTV
38.75 USD -0.06 (-0.15%)
Regular-session close
38.74 -0.01 -0.02%
After hours · Nov 13, 4:09 PM ET
38.48 Day range 39.34
38.75 52-week range 88.67
- YTD
- -49.07%
- 1 year
- -52.19%
APTV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.90 | 39.34 | 38.47 | 38.75 | -0.06 | -0.15% | 2,520,995 |
| Nov 12, 2026 | 39.10 | 39.33 | 38.38 | 38.81 | -0.60 | -1.52% | 3,000,600 |
| Nov 11, 2026 | 39.69 | 39.95 | 39.18 | 39.41 | -0.16 | -0.40% | 2,816,700 |
| Nov 10, 2026 | 39.55 | 40.10 | 39.05 | 39.57 | -0.34 | -0.85% | 3,598,600 |
| Nov 9, 2026 | 39.92 | 40.61 | 39.62 | 39.91 | +0.47 | +1.19% | 3,567,300 |
| Nov 6, 2026 | 40.13 | 41.05 | 39.40 | 39.44 | -1.41 | -3.45% | 4,079,900 |
| Nov 5, 2026 | 43.30 | 43.58 | 40.00 | 40.85 | -2.41 | -5.57% | 4,813,600 |
| Nov 4, 2026 | 41.75 | 44.00 | 41.74 | 43.26 | +1.92 | +4.64% | 5,074,200 |
| Nov 3, 2026 | 44.96 | 45.88 | 41.11 | 41.34 | -2.89 | -6.53% | 6,787,600 |
| Nov 2, 2026 | 44.60 | 45.22 | 44.00 | 44.23 | +0.30 | +0.68% | 3,697,800 |
| Oct 30, 2026 | 44.55 | 44.88 | 43.51 | 43.93 | -0.50 | -1.13% | 2,241,400 |
| Oct 29, 2026 | 44.13 | 45.00 | 43.89 | 44.43 | +0.35 | +0.79% | 2,449,000 |
| Oct 28, 2026 | 43.81 | 44.09 | 43.27 | 44.08 | +0.43 | +0.99% | 2,555,400 |
| Oct 27, 2026 | 43.96 | 43.98 | 43.36 | 43.65 | +0.04 | +0.09% | 1,960,000 |
| Oct 26, 2026 | 42.73 | 43.71 | 42.70 | 43.61 | +0.92 | +2.16% | 2,254,200 |
| Oct 23, 2026 | 43.34 | 43.34 | 41.88 | 42.69 | -1.12 | -2.56% | 2,993,800 |
| Oct 22, 2026 | 43.95 | 44.84 | 43.55 | 43.81 | -0.53 | -1.20% | 3,860,300 |
| Oct 21, 2026 | 45.39 | 45.48 | 44.07 | 44.34 | -0.72 | -1.60% | 2,036,200 |
| Oct 20, 2026 | 44.26 | 45.37 | 43.98 | 45.06 | +0.58 | +1.30% | 2,466,400 |
| Oct 19, 2026 | 44.76 | 44.76 | 44.18 | 44.48 | -0.38 | -0.85% | 2,136,500 |
| Oct 16, 2026 | 45.51 | 46.08 | 44.67 | 44.86 | -0.33 | -0.73% | 3,141,800 |
| Oct 15, 2026 | 44.05 | 45.38 | 43.94 | 45.19 | +1.36 | +3.10% | 2,777,500 |
| Oct 14, 2026 | 43.71 | 43.84 | 42.76 | 43.83 | -0.43 | -0.97% | 3,151,100 |
| Oct 13, 2026 | 43.55 | 44.41 | 43.52 | 44.26 | +0.71 | +1.63% | 1,606,400 |
| Oct 12, 2026 | 43.74 | 44.12 | 43.25 | 43.55 | -0.25 | -0.57% | 1,834,000 |
| Oct 9, 2026 | 44.37 | 44.66 | 43.55 | 43.80 | -0.41 | -0.93% | 2,085,300 |
| Oct 8, 2026 | 43.70 | 44.31 | 43.36 | 44.21 | -0.01 | -0.02% | 3,493,100 |
| Oct 7, 2026 | 44.35 | 44.38 | 43.47 | 44.22 | -0.50 | -1.12% | 2,337,200 |
| Oct 6, 2026 | 44.10 | 44.94 | 43.61 | 44.72 | +0.83 | +1.89% | 2,579,000 |
| Oct 5, 2026 | 43.55 | 44.68 | 43.39 | 43.89 | +0.35 | +0.80% | 2,621,700 |
| Oct 2, 2026 | 44.19 | 44.28 | 43.13 | 43.54 | -0.43 | -0.98% | 2,714,200 |
| Oct 1, 2026 | 43.00 | 44.24 | 42.56 | 43.97 | +0.95 | +2.21% | 2,582,800 |
| Sep 30, 2026 | 43.66 | 43.79 | 42.92 | 43.02 | -0.35 | -0.81% | 3,719,700 |
| Sep 29, 2026 | 43.88 | 43.99 | 42.92 | 43.37 | -0.27 | -0.62% | 2,685,700 |
| Sep 28, 2026 | 44.50 | 44.78 | 43.46 | 43.64 | -1.15 | -2.57% | 2,771,200 |
| Sep 25, 2026 | 44.00 | 45.07 | 43.54 | 44.79 | +1.21 | +2.78% | 3,141,300 |
| Sep 24, 2026 | 44.97 | 45.25 | 43.27 | 43.58 | -1.59 | -3.52% | 3,789,100 |
| Sep 23, 2026 | 44.23 | 45.38 | 43.88 | 45.17 | +0.56 | +1.26% | 3,124,000 |
| Sep 22, 2026 | 44.09 | 44.98 | 43.71 | 44.61 | +1.04 | +2.39% | 4,084,100 |
| Sep 21, 2026 | 44.05 | 44.35 | 43.31 | 43.57 | -0.02 | -0.05% | 2,779,200 |
| Sep 18, 2026 | 43.46 | 43.84 | 43.00 | 43.59 | -0.03 | -0.07% | 14,169,500 |
| Sep 17, 2026 | 44.23 | 44.23 | 43.32 | 43.62 | +0.28 | +0.65% | 4,333,600 |
| Sep 16, 2026 | 43.86 | 44.19 | 42.99 | 43.34 | -0.41 | -0.94% | 3,101,700 |
| Sep 15, 2026 | 44.16 | 44.36 | 43.55 | 43.75 | -1.04 | -2.32% | 3,698,300 |
| Sep 14, 2026 | 44.73 | 45.32 | 44.17 | 44.79 | -0.75 | -1.65% | 3,979,600 |
| Sep 11, 2026 | 46.27 | 46.55 | 45.26 | 45.54 | -0.15 | -0.33% | 2,410,000 |
| Sep 10, 2026 | 44.19 | 45.71 | 43.83 | 45.69 | +1.18 | +2.65% | 3,853,100 |
| Sep 9, 2026 | 45.61 | 45.96 | 44.47 | 44.51 | -1.22 | -2.67% | 3,797,600 |
| Sep 8, 2026 | 47.71 | 47.80 | 45.57 | 45.73 | -2.22 | -4.63% | 3,552,200 |
| Sep 4, 2026 | 46.55 | 48.24 | 46.06 | 47.95 | +1.42 | +3.05% | 3,868,900 |
| Sep 3, 2026 | 45.50 | 46.59 | 44.90 | 46.53 | +1.50 | +3.33% | 3,519,100 |
| Sep 2, 2026 | 45.01 | 46.00 | 44.85 | 45.03 | +0.18 | +0.40% | 2,556,800 |
| Sep 1, 2026 | 44.68 | 45.70 | 44.54 | 44.85 | +0.09 | +0.20% | 4,036,300 |
| Aug 31, 2026 | 45.64 | 45.82 | 44.52 | 44.76 | -0.99 | -2.16% | 25,126,400 |
| Aug 28, 2026 | 45.90 | 46.09 | 44.88 | 45.75 | +0.31 | +0.68% | 4,648,400 |
| Aug 27, 2026 | 46.30 | 46.66 | 45.29 | 45.44 | -0.83 | -1.79% | 4,797,200 |
| Aug 26, 2026 | 46.44 | 46.72 | 46.07 | 46.27 | -0.36 | -0.77% | 5,102,000 |
| Aug 25, 2026 | 47.21 | 47.48 | 46.08 | 46.63 | -0.71 | -1.50% | 4,361,500 |
| Aug 24, 2026 | 48.08 | 48.25 | 47.06 | 47.34 | -0.94 | -1.95% | 2,555,600 |
| Aug 21, 2026 | 47.55 | 49.28 | 46.99 | 48.28 | +1.25 | +2.66% | 3,375,800 |
| Aug 20, 2026 | 48.07 | 48.43 | 46.90 | 47.03 | -1.89 | -3.86% | 2,965,000 |
| Aug 19, 2026 | 48.67 | 49.56 | 48.51 | 48.92 | +0.32 | +0.66% | 2,455,700 |
| Aug 18, 2026 | 50.00 | 50.51 | 48.56 | 48.60 | -1.44 | -2.88% | 2,904,700 |
| Aug 17, 2026 | 49.33 | 50.12 | 48.92 | 50.04 | +0.48 | +0.97% | 3,995,500 |
| Aug 14, 2026 | 49.19 | 49.73 | 48.56 | 49.56 | +0.39 | +0.79% | 2,419,900 |
65 days, newest first. Daily bars as drawn on the APTV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.