Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
76.83
+0.45 (0.59%)
Nov 26, 2025, 4:00 PM EST - Market closed
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 76.00 | 77.42 | 75.64 | 76.83 | 76.83 | 0.59% | 1,442,541 |
| Nov 25, 2025 | 75.24 | 76.73 | 74.90 | 76.38 | 76.38 | 2.04% | 1,917,636 |
| Nov 24, 2025 | 74.70 | 75.39 | 74.08 | 74.85 | 74.85 | 0.97% | 3,021,143 |
| Nov 21, 2025 | 70.89 | 74.69 | 70.89 | 74.13 | 74.13 | 5.48% | 3,100,646 |
| Nov 20, 2025 | 73.05 | 74.18 | 69.63 | 70.28 | 70.28 | -2.87% | 3,310,609 |
| Nov 19, 2025 | 75.81 | 75.81 | 72.25 | 72.36 | 72.36 | -4.50% | 3,703,783 |
| Nov 18, 2025 | 76.01 | 76.81 | 75.11 | 75.77 | 75.77 | -1.41% | 3,433,942 |
| Nov 17, 2025 | 78.26 | 78.49 | 76.55 | 76.85 | 76.85 | -2.61% | 2,371,483 |
| Nov 14, 2025 | 79.64 | 80.13 | 78.64 | 78.91 | 78.91 | -2.64% | 2,296,517 |
| Nov 13, 2025 | 82.72 | 83.62 | 80.67 | 81.05 | 81.05 | -2.04% | 1,890,496 |
| Nov 12, 2025 | 81.82 | 83.58 | 81.76 | 82.74 | 82.74 | 1.40% | 1,828,279 |
| Nov 11, 2025 | 82.66 | 83.41 | 81.53 | 81.60 | 81.60 | -1.16% | 1,933,071 |
| Nov 10, 2025 | 84.00 | 84.26 | 82.46 | 82.56 | 82.56 | -1.31% | 1,979,240 |
| Nov 7, 2025 | 81.97 | 83.71 | 81.66 | 83.66 | 83.66 | 1.90% | 2,230,883 |
| Nov 6, 2025 | 83.11 | 84.34 | 81.36 | 82.10 | 82.10 | -1.81% | 1,994,913 |
| Nov 5, 2025 | 80.82 | 83.79 | 80.50 | 83.61 | 83.61 | 3.41% | 3,217,315 |
| Nov 4, 2025 | 80.66 | 82.00 | 80.07 | 80.85 | 80.85 | -1.13% | 2,950,756 |
| Nov 3, 2025 | 80.86 | 83.07 | 80.32 | 81.77 | 81.77 | 0.83% | 4,010,352 |
| Oct 31, 2025 | 81.10 | 82.11 | 80.70 | 81.10 | 81.10 | -1.24% | 2,988,791 |
| Oct 30, 2025 | 81.35 | 84.40 | 80.67 | 82.12 | 82.12 | -4.26% | 2,916,526 |
| Oct 29, 2025 | 85.85 | 87.40 | 85.48 | 85.77 | 85.77 | -1.00% | 2,739,621 |
| Oct 28, 2025 | 85.99 | 87.32 | 85.28 | 86.64 | 86.64 | 0.62% | 1,680,903 |
| Oct 27, 2025 | 86.86 | 87.00 | 85.53 | 86.11 | 86.11 | -0.09% | 1,130,430 |
| Oct 24, 2025 | 85.99 | 86.49 | 85.37 | 86.19 | 86.19 | 1.44% | 1,195,748 |
| Oct 23, 2025 | 84.51 | 85.75 | 84.51 | 84.97 | 84.97 | 0.58% | 1,410,697 |
| Oct 22, 2025 | 85.21 | 86.11 | 83.67 | 84.48 | 84.48 | -1.30% | 1,503,667 |
| Oct 21, 2025 | 83.91 | 86.67 | 83.29 | 85.59 | 85.59 | 2.63% | 1,900,074 |
| Oct 20, 2025 | 83.31 | 83.93 | 82.86 | 83.40 | 83.40 | 0.77% | 1,177,063 |
| Oct 17, 2025 | 82.92 | 83.88 | 82.14 | 82.76 | 82.76 | -0.87% | 1,815,392 |
| Oct 16, 2025 | 83.94 | 84.53 | 82.74 | 83.49 | 83.49 | -0.18% | 1,513,253 |
| Oct 15, 2025 | 83.20 | 84.06 | 82.73 | 83.64 | 83.64 | 1.10% | 1,505,571 |
| Oct 14, 2025 | 80.25 | 83.09 | 79.96 | 82.73 | 82.73 | 1.26% | 1,140,849 |
| Oct 13, 2025 | 81.52 | 82.30 | 81.19 | 81.70 | 81.70 | 1.24% | 1,380,102 |
| Oct 10, 2025 | 83.90 | 84.44 | 80.61 | 80.70 | 80.70 | -2.43% | 1,689,849 |
| Oct 9, 2025 | 84.28 | 84.28 | 82.01 | 82.71 | 82.71 | -2.07% | 2,528,515 |
| Oct 8, 2025 | 86.08 | 86.08 | 84.11 | 84.46 | 84.46 | -0.94% | 1,750,929 |
| Oct 7, 2025 | 87.59 | 87.62 | 84.68 | 85.26 | 85.26 | -2.67% | 2,243,737 |
| Oct 6, 2025 | 88.35 | 88.80 | 87.38 | 87.60 | 87.60 | -0.43% | 1,719,396 |
| Oct 3, 2025 | 87.38 | 88.24 | 87.15 | 87.98 | 87.98 | 0.71% | 1,918,427 |
| Oct 2, 2025 | 87.50 | 87.73 | 85.97 | 87.36 | 87.36 | 0.30% | 1,842,702 |
| Oct 1, 2025 | 86.03 | 87.67 | 85.88 | 87.10 | 87.10 | 1.02% | 1,912,899 |
| Sep 30, 2025 | 85.83 | 86.38 | 84.92 | 86.22 | 86.22 | 0.52% | 1,306,242 |
| Sep 29, 2025 | 87.00 | 87.00 | 85.42 | 85.77 | 85.77 | -0.52% | 1,246,399 |
| Sep 26, 2025 | 84.87 | 86.33 | 84.70 | 86.22 | 86.22 | 1.77% | 1,255,099 |
| Sep 25, 2025 | 83.79 | 84.85 | 83.16 | 84.72 | 84.72 | -0.38% | 1,870,130 |
| Sep 24, 2025 | 84.82 | 85.73 | 84.23 | 85.04 | 85.04 | -0.49% | 2,193,457 |
| Sep 23, 2025 | 85.93 | 86.50 | 85.15 | 85.46 | 85.46 | 0.08% | 2,121,914 |
| Sep 22, 2025 | 85.57 | 86.12 | 84.99 | 85.39 | 85.39 | 0.13% | 1,991,987 |
| Sep 19, 2025 | 85.09 | 86.43 | 84.07 | 85.28 | 85.28 | -0.11% | 5,223,118 |
| Sep 18, 2025 | 83.21 | 85.57 | 82.51 | 85.37 | 85.37 | 3.00% | 2,137,017 |