Education
About Us
Working with TipRanks
Follow Us
Aptiv PLC (APTV)
NYSE:APTV
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
72.14
73.77
71.76
73.39
73.39
+2.79%
2,727,391
1.32
Mar 03, 2026
70.08
71.65
69.12
71.40
71.40
-1.48%
2,087,987
1.01
Mar 02, 2026
71.87
73.04
70.61
72.47
72.47
-1.45%
1,999,265
0.97
Feb 27, 2026
75.76
76.07
73.31
73.54
73.54
-4.54%
3,472,313
1.70
Feb 26, 2026
77.07
78.28
75.50
77.04
77.04
+0.78%
1,812,279
0.88
Feb 25, 2026
77.90
78.12
75.89
76.44
76.44
-1.61%
1,406,493
0.69
Feb 24, 2026
77.27
79.26
76.39
77.69
77.69
+1.07%
2,193,141
1.09
Feb 23, 2026
79.10
79.19
76.46
76.87
76.87
-3.39%
1,810,122
0.91
Feb 20, 2026
80.38
80.82
78.81
79.57
79.57
-1.11%
1,826,383
0.91
Feb 19, 2026
82.40
82.40
79.22
80.46
80.46
-4.00%
1,388,169
0.68
Feb 18, 2026
82.69
84.33
82.38
83.81
83.81
+1.26%
1,315,730
0.64
Feb 17, 2026
84.99
85.75
81.66
82.77
82.77
-2.85%
1,723,127
0.83
Feb 16, 2026
83.13
85.82
82.97
85.20
85.20
0.00%
0
0.00
Feb 13, 2026
83.13
85.82
82.97
85.20
85.20
+2.65%
2,458,961
1.14
Feb 12, 2026
84.37
86.47
82.30
83.00
83.00
-0.91%
2,670,910
1.24
Feb 11, 2026
85.48
86.80
82.76
83.76
83.76
+0.47%
2,603,949
1.21
Feb 10, 2026
83.43
85.33
83.37
85.15
85.15
+2.14%
1,650,021
0.77
Feb 09, 2026
82.38
84.27
82.12
83.37
83.37
+1.20%
1,819,364
0.85
Feb 06, 2026
80.29
82.52
79.91
82.38
82.38
+3.34%
1,069,264
0.49
Feb 05, 2026
80.87
81.41
79.51
79.72
79.72
-1.59%
1,910,492
0.88
Feb 04, 2026
79.50
83.08
78.83
81.01
81.01
+3.59%
2,439,879
1.13
Feb 03, 2026
79.53
80.98
76.93
78.20
78.20
+0.28%
4,162,000
1.96
Feb 02, 2026
74.61
79.00
74.61
77.98
77.98
+2.94%
3,325,301
1.56
Jan 30, 2026
76.46
76.91
74.62
75.75
75.75
-3.91%
3,350,523
1.58
Jan 29, 2026
78.22
79.55
77.29
78.83
78.83
+1.31%
2,116,954
0.98
Jan 28, 2026
77.97
78.94
77.59
77.81
77.81
-0.26%
2,606,062
1.21
Jan 27, 2026
78.26
78.60
76.92
78.01
78.01
+1.26%
1,615,592
0.74
Jan 26, 2026
76.46
77.12
75.98
77.04
77.04
+0.75%
1,275,847
0.58
Jan 23, 2026
77.17
77.89
76.04
76.47
76.47
-1.37%
1,507,623
0.69
Jan 22, 2026
80.51
81.78
77.37
77.53
77.53
-3.41%
1,957,616
0.90
Jan 21, 2026
77.98
81.12
77.67
80.27
80.27
+4.02%
3,075,893
1.43
Jan 20, 2026
77.27
78.13
76.89
77.17
77.17
-1.83%
2,859,749
1.34
Jan 19, 2026
82.64
83.01
77.45
78.61
78.61
0.00%
0
0.00
Jan 16, 2026
82.64
83.01
77.45
78.61
78.61
-4.84%
4,573,273
2.16
Jan 15, 2026
84.21
84.97
82.24
82.61
82.61
-0.39%
2,435,353
1.16
Jan 14, 2026
88.50
88.84
82.90
82.93
82.93
-6.03%
4,331,948
2.11
Jan 13, 2026
88.10
88.93
86.97
88.25
88.25
+1.64%
1,990,544
0.97
Jan 12, 2026
87.86
88.02
86.71
86.83
86.83
-2.08%
3,305,266
1.64
Jan 09, 2026
86.89
88.81
85.70
88.67
88.67
+2.57%
2,515,527
1.26
Jan 08, 2026
83.56
87.44
83.54
86.45
86.45
+5.23%
2,765,052
1.40
Jan 07, 2026
82.42
82.95
81.35
82.15
82.15
-0.56%
1,874,821
0.95
Jan 06, 2026
80.19
82.68
79.84
82.61
82.61
+2.60%
2,008,348
1.01
Jan 05, 2026
78.26
80.80
78.17
80.52
80.52
+2.65%
1,691,445
0.85
Jan 02, 2026
76.83
78.54
76.33
78.44
78.44
+3.09%
1,877,797
0.94
Jan 01, 2026
76.74
76.78
76.00
76.09
76.09
0.00%
0
0.00
Dec 31, 2025
76.74
76.78
76.00
76.09
76.09
-1.05%
969,376
0.48
Dec 30, 2025
76.66
77.05
76.34
76.90
76.90
+0.14%
1,051,090
0.51
Dec 29, 2025
76.73
77.00
76.33
76.79
76.79
-0.16%
993,742
0.48
Dec 26, 2025
76.76
77.01
76.24
76.91
76.91
+0.18%
896,778
0.43
Dec 25, 2025
76.60
76.86
76.16
76.77
76.77
0.00%
0
0.00
Rows: