Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
86.19
+1.22 (1.44%)
At close: Oct 24, 2025, 4:00 PM EDT
85.17
-1.02 (-1.18%)
After-hours: Oct 24, 2025, 7:57 PM EDT

Aptiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202585.9986.4985.3786.1986.191.44%1,195,748
Oct 23, 202584.5185.7584.5184.9784.970.58%1,410,697
Oct 22, 202585.2186.1183.6784.4884.48-1.30%1,503,667
Oct 21, 202583.9186.6783.2985.5985.592.63%1,900,074
Oct 20, 202583.3183.9382.8683.4083.400.77%1,177,063
Oct 17, 202582.9283.8882.1482.7682.76-0.87%1,815,392
Oct 16, 202583.9484.5382.7483.4983.49-0.18%1,513,253
Oct 15, 202583.2084.0682.7383.6483.641.10%1,505,571
Oct 14, 202580.2583.0979.9682.7382.731.26%1,140,849
Oct 13, 202581.5282.3081.1981.7081.701.24%1,380,102
Oct 10, 202583.9084.4480.6180.7080.70-2.43%1,689,849
Oct 9, 202584.2884.2882.0182.7182.71-2.07%2,528,515
Oct 8, 202586.0886.0884.1184.4684.46-0.94%1,750,929
Oct 7, 202587.5987.6284.6885.2685.26-2.67%2,243,737
Oct 6, 202588.3588.8087.3887.6087.60-0.43%1,719,396
Oct 3, 202587.3888.2487.1587.9887.980.71%1,918,427
Oct 2, 202587.5087.7385.9787.3687.360.30%1,842,702
Oct 1, 202586.0387.6785.8887.1087.101.02%1,912,899
Sep 30, 202585.8386.3884.9286.2286.220.52%1,306,242
Sep 29, 202587.0087.0085.4285.7785.77-0.52%1,246,399
Sep 26, 202584.8786.3384.7086.2286.221.77%1,255,099
Sep 25, 202583.7984.8583.1684.7284.72-0.38%1,870,130
Sep 24, 202584.8285.7384.2385.0485.04-0.49%2,193,457
Sep 23, 202585.9386.5085.1585.4685.460.08%2,121,914
Sep 22, 202585.5786.1284.9985.3985.390.13%1,991,987
Sep 19, 202585.0986.4384.0785.2885.28-0.11%5,223,118
Sep 18, 202583.2185.5782.5185.3785.373.00%2,137,017
Sep 17, 202583.0084.6581.9082.8882.88-0.29%1,788,727
Sep 16, 202582.7483.3081.1483.1283.120.39%2,903,919
Sep 15, 202582.9584.0882.5882.8082.800.01%1,586,484
Sep 12, 202584.7284.7282.5982.7982.79-1.11%1,662,282
Sep 11, 202582.5084.4782.2083.7283.722.59%2,399,329
Sep 10, 202581.7382.1180.4681.6181.61-0.65%2,738,619
Sep 9, 202582.1582.7480.7882.1482.14-0.19%1,661,249
Sep 8, 202580.2682.3579.5082.3082.302.31%2,073,923
Sep 5, 202581.4082.0579.6980.4480.44-0.01%2,586,517
Sep 4, 202579.7880.6279.3280.4580.451.03%1,807,737
Sep 3, 202578.8680.4678.8079.6379.631.58%3,121,924
Sep 2, 202578.1278.8977.5078.3978.39-1.43%3,164,281
Aug 29, 202580.3780.6479.0879.5379.53-0.96%1,834,099
Aug 28, 202580.2880.5279.2080.3080.300.44%2,062,341
Aug 27, 202580.5081.1379.4679.9579.950.09%2,562,787
Aug 26, 202578.5280.0278.5079.8879.881.33%3,674,503
Aug 25, 202578.0279.0477.9878.8378.830.51%1,601,105
Aug 22, 202574.9078.4474.1578.4378.435.46%2,149,473
Aug 21, 202574.3674.5473.2974.3774.37-1.04%1,679,277
Aug 20, 202575.1576.0574.6075.1575.15-1.30%2,470,908
Aug 19, 202575.8977.0975.4676.1476.140.57%1,563,059
Aug 18, 202574.1076.1674.0175.7175.712.06%3,216,416
Aug 15, 202574.5074.8573.9674.1874.18-0.15%1,896,384