Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	43.74	44.12	43.25	43.55	43.55	-0.57%	1,833,973
Oct 9, 2026	44.37	44.66	43.55	43.80	43.80	-0.93%	2,020,171
Oct 8, 2026	43.70	44.31	43.36	44.21	44.21	-0.02%	3,492,741
Oct 7, 2026	44.35	44.38	43.47	44.22	44.22	-1.12%	2,331,957
Oct 6, 2026	44.10	44.94	43.61	44.72	44.72	1.89%	2,539,535
Oct 5, 2026	43.55	44.68	43.39	43.89	43.89	0.80%	2,620,192
Oct 2, 2026	44.19	44.28	43.13	43.54	43.54	-0.98%	2,687,538
Oct 1, 2026	43.00	44.24	42.56	43.97	43.97	2.21%	2,582,449
Sep 30, 2026	43.66	43.79	42.92	43.02	43.02	-0.81%	3,719,595
Sep 29, 2026	43.88	43.99	42.92	43.37	43.37	-0.62%	2,685,399
Sep 28, 2026	44.50	44.78	43.46	43.64	43.64	-2.57%	2,770,514
Sep 25, 2026	44.00	45.07	43.54	44.79	44.79	2.78%	3,140,747
Sep 24, 2026	44.97	45.25	43.27	43.58	43.58	-3.52%	3,787,864
Sep 23, 2026	44.23	45.38	43.88	45.17	45.17	1.26%	3,119,218
Sep 22, 2026	44.09	44.98	43.71	44.61	44.61	2.39%	4,081,026
Sep 21, 2026	44.05	44.35	43.31	43.57	43.57	-0.05%	2,749,390
Sep 18, 2026	43.46	43.84	43.00	43.59	43.59	-0.07%	13,562,307
Sep 17, 2026	44.23	44.23	43.32	43.62	43.62	0.65%	4,304,343
Sep 16, 2026	43.86	44.19	42.99	43.34	43.34	-0.94%	3,101,464
Sep 15, 2026	44.16	44.36	43.55	43.75	43.75	-2.32%	3,696,430
Sep 14, 2026	44.73	45.32	44.17	44.79	44.79	-1.65%	3,976,270
Sep 11, 2026	46.27	46.55	45.26	45.54	45.54	-0.33%	2,363,166
Sep 10, 2026	44.19	45.71	43.83	45.69	45.69	2.65%	3,850,439
Sep 9, 2026	45.61	45.96	44.47	44.51	44.51	-2.67%	3,766,125
Sep 8, 2026	47.71	47.80	45.57	45.73	45.73	-4.63%	3,525,634
Sep 4, 2026	46.55	48.24	46.06	47.95	47.95	3.05%	3,830,171
Sep 3, 2026	45.50	46.59	44.90	46.53	46.53	3.33%	3,519,611
Sep 2, 2026	45.01	46.00	44.85	45.03	45.03	0.40%	2,559,507
Sep 1, 2026	44.68	45.70	44.54	44.85	44.85	0.20%	4,036,961
Aug 31, 2026	45.64	45.82	44.52	44.76	44.76	-2.16%	25,128,304
Aug 28, 2026	45.90	46.09	44.88	45.75	45.75	0.68%	4,648,585
Aug 27, 2026	46.30	46.66	45.29	45.44	45.44	-1.79%	4,798,466
Aug 26, 2026	46.44	46.72	46.07	46.27	46.27	-0.77%	5,103,012
Aug 25, 2026	47.21	47.48	46.08	46.63	46.63	-1.50%	4,361,851
Aug 24, 2026	48.08	48.25	47.06	47.34	47.34	-1.95%	2,557,419
Aug 21, 2026	47.55	49.28	46.99	48.28	48.28	2.66%	3,375,909
Aug 20, 2026	48.07	48.43	46.90	47.03	47.03	-3.86%	2,964,969
Aug 19, 2026	48.67	49.56	48.51	48.92	48.92	0.66%	2,455,768
Aug 18, 2026	50.00	50.51	48.56	48.60	48.60	-2.88%	2,904,867
Aug 17, 2026	49.33	50.12	48.92	50.04	50.04	0.97%	3,995,536
Aug 14, 2026	49.19	49.73	48.56	49.56	49.56	0.79%	2,419,944
Aug 13, 2026	49.25	49.45	48.10	49.17	49.17	1.42%	4,509,456
Aug 12, 2026	50.40	50.40	47.86	48.48	48.48	-2.30%	3,757,689
Aug 11, 2026	49.63	50.51	49.50	49.62	49.62	-0.38%	3,622,990
Aug 10, 2026	49.06	49.89	48.60	49.81	49.81	0.52%	3,550,427
Aug 7, 2026	47.55	49.56	47.14	49.55	49.55	7.02%	5,964,089
Aug 6, 2026	46.63	48.23	46.16	46.30	46.30	-1.51%	6,225,457
Aug 5, 2026	47.49	47.66	46.42	47.01	47.01	-1.49%	9,112,488
Aug 4, 2026	50.45	51.00	46.42	47.72	47.72	-16.62%	16,956,566
Aug 3, 2026	57.00	57.78	56.22	57.23	57.23	1.35%	4,690,874