Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	57.62	57.79	55.42	56.47	56.47	-2.79%	3,831,011
Jul 30, 2026	58.25	58.72	56.46	58.09	58.09	0.21%	2,384,840
Jul 29, 2026	58.95	59.74	57.83	57.97	57.97	-2.41%	1,923,010
Jul 28, 2026	57.48	59.60	57.48	59.40	59.40	3.39%	2,181,770
Jul 27, 2026	57.37	57.73	56.37	57.45	57.45	1.59%	1,491,878
Jul 24, 2026	56.26	57.23	56.25	56.55	56.55	0.80%	1,977,121
Jul 23, 2026	57.55	57.80	55.65	56.10	56.10	-3.64%	4,077,468
Jul 22, 2026	57.81	58.73	57.81	58.22	58.22	0.54%	1,348,016
Jul 21, 2026	57.97	59.20	57.40	57.91	57.91	1.05%	1,513,119
Jul 20, 2026	57.62	58.07	56.51	57.31	57.31	-0.28%	2,337,454
Jul 17, 2026	58.33	59.28	57.31	57.47	57.47	-3.02%	1,969,524
Jul 16, 2026	58.44	59.61	58.44	59.26	59.26	0.51%	2,373,137
Jul 15, 2026	58.93	59.24	58.11	58.96	58.96	1.55%	1,848,604
Jul 14, 2026	59.65	60.00	57.71	58.06	58.06	-1.98%	1,984,292