Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	45.01	46.00	44.85	45.03	45.03	0.40%	2,554,066
Sep 1, 2026	44.68	45.70	44.54	44.85	44.85	0.20%	3,910,743
Aug 31, 2026	45.64	45.82	44.52	44.76	44.76	-2.16%	23,932,093
Aug 28, 2026	45.90	46.09	44.88	45.75	45.75	0.68%	4,646,345
Aug 27, 2026	46.30	46.66	45.29	45.44	45.44	-1.79%	4,772,545
Aug 26, 2026	46.44	46.72	46.07	46.27	46.27	-0.77%	5,086,914
Aug 25, 2026	47.21	47.48	46.08	46.63	46.63	-1.50%	4,359,819
Aug 24, 2026	48.08	48.25	47.06	47.34	47.34	-1.95%	2,529,614
Aug 21, 2026	47.55	49.28	46.99	48.28	48.28	2.66%	3,375,166
Aug 20, 2026	48.07	48.43	46.90	47.03	47.03	-3.86%	2,951,169
Aug 19, 2026	48.67	49.56	48.51	48.92	48.92	0.66%	2,440,883
Aug 18, 2026	50.00	50.51	48.56	48.60	48.60	-2.88%	2,903,947
Aug 17, 2026	49.33	50.12	48.92	50.04	50.04	0.97%	3,993,946
Aug 14, 2026	49.19	49.73	48.56	49.56	49.56	0.79%	2,417,275
Aug 13, 2026	49.25	49.45	48.10	49.17	49.17	1.42%	4,507,655
Aug 12, 2026	50.40	50.40	47.86	48.48	48.48	-2.30%	3,748,212
Aug 11, 2026	49.63	50.51	49.50	49.62	49.62	-0.38%	3,610,272
Aug 10, 2026	49.06	49.89	48.60	49.81	49.81	0.52%	3,542,527
Aug 7, 2026	47.55	49.56	47.14	49.55	49.55	7.02%	5,767,481
Aug 6, 2026	46.63	48.23	46.16	46.30	46.30	-1.51%	5,987,764
Aug 5, 2026	47.49	47.66	46.42	47.01	47.01	-1.49%	9,106,404
Aug 4, 2026	50.45	51.00	46.42	47.72	47.72	-16.62%	16,813,078
Aug 3, 2026	57.00	57.78	56.22	57.23	57.23	1.35%	4,687,756
Jul 31, 2026	57.62	57.79	55.42	56.47	56.47	-2.79%	3,828,536
Jul 30, 2026	58.25	58.72	56.46	58.09	58.09	0.21%	2,354,111
Jul 29, 2026	58.95	59.74	57.83	57.97	57.97	-2.41%	1,912,658
Jul 28, 2026	57.48	59.60	57.48	59.40	59.40	3.39%	2,180,472
Jul 27, 2026	57.37	57.73	56.37	57.45	57.45	1.59%	1,491,579
Jul 24, 2026	56.26	57.23	56.25	56.55	56.55	0.80%	1,975,999
Jul 23, 2026	57.55	57.80	55.65	56.10	56.10	-3.64%	4,077,107
Jul 22, 2026	57.81	58.73	57.81	58.22	58.22	0.54%	1,347,805
Jul 21, 2026	57.97	59.20	57.40	57.91	57.91	1.05%	1,493,585
Jul 20, 2026	57.62	58.07	56.51	57.31	57.31	-0.28%	2,334,614
Jul 17, 2026	58.33	59.28	57.31	57.47	57.47	-3.02%	1,953,341
Jul 16, 2026	58.44	59.61	58.44	59.26	59.26	0.51%	2,351,543
Jul 15, 2026	58.93	59.24	58.11	58.96	58.96	1.55%	1,842,577
Jul 14, 2026	59.65	60.00	57.71	58.06	58.06	-1.98%	1,983,525
Jul 13, 2026	61.10	61.74	58.73	59.23	59.23	-2.21%	2,311,341
Jul 10, 2026	60.24	61.37	60.05	60.57	60.57	1.19%	1,813,248
Jul 9, 2026	58.86	60.53	58.19	59.86	59.86	2.20%	2,218,439
Jul 8, 2026	57.75	58.81	56.51	58.57	58.57	-0.48%	3,103,634
Jul 7, 2026	59.07	59.58	58.15	58.85	58.85	-1.47%	3,459,027
Jul 6, 2026	59.35	60.25	58.80	59.73	59.73	1.43%	2,331,895
Jul 2, 2026	61.16	62.13	57.88	58.89	58.89	-2.31%	2,176,171
Jul 1, 2026	60.54	62.97	60.19	60.28	60.28	-1.79%	3,157,858
Jun 30, 2026	59.06	61.60	59.06	61.38	61.38	3.63%	2,810,477
Jun 29, 2026	60.49	60.53	58.34	59.23	59.23	-1.81%	2,623,660
Jun 26, 2026	60.59	61.61	59.41	60.32	60.32	-2.66%	4,216,157
Jun 25, 2026	61.29	62.17	60.68	61.97	61.97	2.57%	2,494,131
Jun 24, 2026	61.70	62.38	60.30	60.42	60.42	-1.63%	2,697,429