Education
About Us
Working with TipRanks
Follow Us
Aptiv PLC (APTV)
NYSE:APTV
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
68.84
69.31
66.55
67.25
67.25
-3.49%
2,105,373
0.70
Jun 12, 2025
69.00
70.11
68.56
69.68
69.68
-0.73%
1,616,717
0.53
Jun 11, 2025
70.80
71.23
69.95
70.19
70.19
-0.26%
2,599,149
0.85
Jun 10, 2025
67.82
70.53
67.30
70.37
70.37
+4.73%
2,289,841
0.74
Jun 09, 2025
66.64
67.65
66.41
67.19
67.19
+0.83%
1,132,098
0.36
Jun 06, 2025
66.32
66.87
66.03
66.64
66.64
+1.77%
1,430,457
0.45
Jun 05, 2025
65.88
66.33
65.13
65.48
65.48
-0.61%
1,930,928
0.60
Jun 04, 2025
66.19
66.46
64.77
65.88
65.88
-1.51%
2,387,089
0.74
Jun 03, 2025
65.21
67.08
64.76
66.89
66.89
+2.43%
1,725,960
0.52
Jun 02, 2025
66.20
66.67
64.63
65.30
65.30
-2.26%
1,927,433
0.58
May 30, 2025
67.23
67.66
66.45
66.81
66.81
-1.88%
3,737,739
1.12
May 29, 2025
68.44
68.49
67.67
68.09
68.09
+0.56%
1,276,438
0.38
May 28, 2025
68.50
68.74
67.54
67.71
67.71
-1.01%
1,528,851
0.45
May 27, 2025
67.27
68.43
66.72
68.40
68.40
+3.54%
2,199,136
0.64
May 23, 2025
64.75
66.44
64.13
66.06
66.06
-1.36%
1,530,815
0.44
May 22, 2025
66.91
67.48
66.45
66.97
66.97
+0.01%
1,762,883
0.51
May 21, 2025
66.87
68.10
66.76
66.96
66.96
-0.79%
2,153,610
0.62
May 20, 2025
66.85
68.05
66.81
67.49
67.49
+0.22%
1,420,893
0.41
May 19, 2025
66.70
67.76
66.70
67.34
67.34
-1.35%
1,820,628
0.52
May 16, 2025
68.19
68.36
67.60
68.26
68.26
+0.23%
1,765,310
0.50
May 15, 2025
68.33
69.18
67.39
68.10
68.10
-1.90%
2,742,791
0.78
May 14, 2025
68.44
69.64
68.10
69.42
69.42
+0.92%
3,315,209
0.95
May 13, 2025
66.98
68.98
66.69
68.79
68.79
+2.78%
2,843,116
0.82
May 12, 2025
65.00
67.04
64.99
66.93
66.93
+8.00%
4,057,926
1.17
May 09, 2025
61.72
62.52
61.51
61.97
61.97
+1.41%
1,606,698
0.46
May 08, 2025
59.89
61.74
59.58
61.11
61.11
+3.72%
1,955,560
0.55
May 07, 2025
58.65
59.44
58.23
58.92
58.92
+1.25%
2,572,892
0.72
May 06, 2025
58.27
59.40
58.18
58.19
58.19
-1.00%
2,142,019
0.60
May 05, 2025
58.25
59.49
58.25
58.78
58.78
-0.32%
1,588,145
0.43
May 02, 2025
58.77
59.62
58.09
58.97
58.97
+3.53%
2,463,175
0.67
May 01, 2025
55.20
58.54
55.01
56.96
56.96
-0.18%
3,560,846
0.97
Apr 30, 2025
56.11
57.23
55.90
57.06
57.06
-1.02%
3,439,481
0.94
Apr 29, 2025
55.90
57.95
55.75
57.65
57.65
+2.43%
1,865,163
0.50
Apr 28, 2025
56.00
57.08
55.83
56.28
56.28
+0.63%
1,798,391
0.48
Apr 25, 2025
54.97
56.17
54.51
55.93
55.93
+1.58%
1,451,967
0.39
Apr 24, 2025
54.15
55.65
53.32
55.06
55.06
+3.28%
2,513,169
0.67
Apr 23, 2025
54.43
55.49
53.29
53.31
53.31
+1.97%
2,532,187
0.66
Apr 22, 2025
51.62
52.61
51.60
52.28
52.28
+2.53%
1,548,503
0.40
Apr 21, 2025
51.49
51.82
50.06
50.99
50.99
-1.39%
1,724,945
0.45
Apr 17, 2025
51.07
52.27
50.78
51.71
51.71
+1.97%
2,759,220
0.72
Apr 16, 2025
50.78
53.11
50.21
50.71
50.71
-0.06%
3,082,212
0.80
Apr 15, 2025
49.07
50.84
48.90
50.74
50.74
+1.28%
2,916,563
0.76
Apr 14, 2025
48.88
50.52
47.80
50.10
50.10
+4.55%
5,435,417
1.42
Apr 11, 2025
49.05
49.25
47.19
47.92
47.92
-3.04%
4,486,246
1.18
Apr 10, 2025
52.35
52.84
47.89
49.42
49.42
-9.19%
6,139,857
1.63
Apr 09, 2025
48.77
54.79
47.78
54.42
54.42
+10.25%
7,430,400
2.02
Apr 08, 2025
53.43
53.56
48.34
49.36
49.36
-5.04%
4,557,735
1.25
Apr 07, 2025
51.08
55.06
50.56
51.98
51.98
-1.92%
4,147,998
1.14
Apr 04, 2025
53.07
53.77
50.10
53.00
53.00
-4.31%
5,974,170
1.67
Apr 03, 2025
58.58
59.30
55.20
55.39
55.39
-8.87%
4,064,924
1.14
Rows: