Aptiv PLC (APTV)
NYSE:APTV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
60.80
62.17
59.16
60.99
60.99
-1.77%
4,050,235
1.71
Apr 01, 2026
60.16
62.34
59.66
62.09
62.09
+5.55%
4,785,299
2.06
Mar 31, 2026
67.72
70.24
67.28
69.44
58.82
+4.20%
2,324,295
1.02
Mar 30, 2026
67.96
67.96
65.63
66.64
56.45
-0.60%
2,587,527
1.14
Mar 27, 2026
69.93
70.29
66.96
67.04
56.79
-5.51%
2,758,502
1.23
Mar 26, 2026
70.04
71.69
70.00
70.95
60.10
+0.08%
1,659,038
0.75
Mar 25, 2026
71.15
72.18
70.55
70.89
60.05
-0.04%
1,937,579
0.88
Mar 24, 2026
70.09
72.14
70.03
70.92
60.08
-0.08%
2,135,253
0.98
Mar 23, 2026
70.24
71.37
69.51
70.98
60.13
+4.23%
1,886,901
0.88
Mar 20, 2026
69.08
69.24
67.48
68.10
57.69
-1.55%
7,502,249
3.63
Mar 19, 2026
69.03
70.00
68.30
69.17
58.59
-1.37%
2,489,278
1.20
Mar 18, 2026
70.66
71.92
70.06
70.13
59.41
-2.62%
1,873,454
0.88
Mar 17, 2026
72.47
73.04
71.34
72.02
61.01
+0.63%
2,011,924
0.94
Mar 16, 2026
70.76
72.43
70.49
71.57
60.63
+1.52%
2,685,222
1.26
Mar 13, 2026
70.74
71.19
69.86
70.50
59.72
+0.61%
2,163,833
1.02
Mar 12, 2026
70.70
71.47
69.27
70.07
59.36
-0.35%
2,914,457
1.38
Mar 11, 2026
71.50
72.95
70.10
70.32
59.57
-2.40%
2,240,693
1.07
Mar 10, 2026
73.19
73.19
71.68
72.05
61.03
-1.10%
2,345,614
1.12
Mar 09, 2026
71.00
73.30
69.73
72.85
61.71
+0.21%
2,812,128
1.35
Mar 06, 2026
72.18
73.31
70.48
72.70
61.58
+0.68%
2,378,193
1.15
Mar 05, 2026
72.79
73.74
71.30
72.21
61.17
-1.61%
2,119,181
1.02
Mar 04, 2026
72.14
73.77
71.76
73.39
62.17
+2.79%
2,727,391
1.32
Mar 03, 2026
70.08
71.65
69.12
71.40
60.48
-1.48%
2,087,987
1.01
Mar 02, 2026
71.87
73.04
70.61
72.47
61.39
-1.45%
1,999,265
0.97
Feb 27, 2026
75.76
76.07
73.31
73.54
62.30
-4.54%
3,472,313
1.70
Feb 26, 2026
77.07
78.28
75.50
77.04
65.26
+0.78%
1,812,279
0.88
Feb 25, 2026
77.90
78.12
75.89
76.44
64.75
-1.61%
1,406,493
0.69
Feb 24, 2026
77.27
79.26
76.39
77.69
65.81
+1.07%
2,193,141
1.09
Feb 23, 2026
79.10
79.19
76.46
76.87
65.12
-3.39%
1,810,122
0.91
Feb 20, 2026
80.38
80.82
78.81
79.57
67.40
-1.11%
1,826,383
0.91
Feb 19, 2026
82.40
82.40
79.22
80.46
68.16
-4.00%
1,388,169
0.68
Feb 18, 2026
82.69
84.33
82.38
83.81
71.00
+1.26%
1,315,730
0.64
Feb 17, 2026
84.99
85.75
81.66
82.77
70.12
-2.85%
1,723,127
0.83
Feb 16, 2026
83.13
85.82
82.97
85.20
72.17
0.00%
0
0.00
Feb 13, 2026
83.13
85.82
82.97
85.20
72.17
+2.65%
2,458,961
1.14
Feb 12, 2026
84.37
86.47
82.30
83.00
70.31
-0.91%
2,670,910
1.24
Feb 11, 2026
85.48
86.80
82.76
83.76
70.95
-1.63%
2,603,949
1.21
Feb 10, 2026
83.43
85.33
83.37
85.15
72.13
+2.14%
1,650,021
0.77
Feb 09, 2026
82.38
84.27
82.12
83.37
70.62
+1.20%
1,819,364
0.85
Feb 06, 2026
80.29
82.52
79.91
82.38
69.78
+3.34%
1,069,264
0.49
Feb 05, 2026
80.87
81.41
79.51
79.72
67.53
-1.59%
1,910,492
0.88
Feb 04, 2026
79.50
83.08
78.83
81.01
68.62
+3.59%
2,439,910
1.13
Feb 03, 2026
79.53
80.98
76.93
78.20
66.24
+0.28%
4,162,000
1.96
Feb 02, 2026
74.61
79.00
74.61
77.98
66.06
+2.94%
3,325,301
1.56
Jan 30, 2026
76.46
76.91
74.62
75.75
64.17
-3.91%
3,350,523
1.58
Jan 29, 2026
78.22
79.55
77.29
78.83
66.78
+1.31%
2,116,954
0.98
Jan 28, 2026
77.97
78.94
77.59
77.81
65.91
-0.26%
2,606,062
1.21
Jan 27, 2026
78.26
78.60
76.92
78.01
66.08
+1.26%
1,615,592
0.74
Jan 26, 2026
76.46
77.12
75.98
77.04
65.26
+0.75%
1,275,847
0.58
Jan 23, 2026
77.17
77.89
76.04
76.47
64.78
-1.37%
1,507,858
0.68
Rows: