Education
About Us
Working with TipRanks
Follow Us
Aptiv PLC (APTV)
NYSE:APTV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
76.76
77.01
76.24
76.91
76.91
+0.18%
896,778
0.43
Dec 24, 2025
76.60
76.86
76.16
76.77
76.77
+0.54%
747,505
0.35
Dec 23, 2025
77.04
77.10
75.62
76.36
76.36
-1.09%
1,899,446
0.89
Dec 22, 2025
78.29
78.60
77.00
77.20
77.20
-1.39%
2,568,006
1.21
Dec 19, 2025
77.94
78.99
77.23
78.29
78.29
+0.90%
5,779,402
2.81
Dec 18, 2025
77.64
78.90
76.92
77.59
77.59
+1.09%
2,453,673
1.17
Dec 17, 2025
77.43
77.51
75.94
76.75
76.75
-0.87%
2,079,290
0.99
Dec 16, 2025
77.58
77.94
76.56
77.42
77.42
+0.09%
2,372,007
1.13
Dec 15, 2025
78.61
79.00
76.89
77.35
77.35
-1.82%
2,007,218
0.95
Dec 12, 2025
80.05
80.63
78.43
78.78
78.78
-1.40%
1,215,845
0.57
Dec 11, 2025
78.71
80.08
78.42
79.90
79.90
+1.72%
2,002,462
0.95
Dec 10, 2025
76.44
78.66
76.05
78.55
78.55
+2.88%
2,030,382
0.96
Dec 09, 2025
76.38
77.48
76.29
76.35
76.35
-0.95%
1,616,699
0.76
Dec 08, 2025
76.88
77.32
75.52
77.08
77.08
+0.93%
2,474,149
1.17
Dec 05, 2025
76.60
77.73
76.37
76.37
76.37
-0.09%
1,809,042
0.85
Dec 04, 2025
77.88
78.65
75.89
76.44
76.44
-2.11%
1,922,614
0.90
Dec 03, 2025
77.38
78.66
77.34
78.09
78.09
+0.79%
1,746,312
0.82
Dec 02, 2025
77.51
77.86
76.77
77.48
77.48
+0.70%
2,707,554
1.26
Dec 01, 2025
77.33
78.31
76.79
76.94
76.94
-0.79%
2,182,195
1.01
Nov 28, 2025
77.39
78.48
77.20
77.55
77.55
+0.94%
907,554
0.42
Nov 26, 2025
76.00
77.42
75.64
76.83
76.83
+0.59%
1,455,879
0.67
Nov 25, 2025
75.24
76.73
74.90
76.38
76.38
+2.04%
1,953,697
0.89
Nov 24, 2025
74.70
75.39
74.08
74.85
74.85
+0.97%
3,084,781
1.40
Nov 21, 2025
70.89
74.69
70.89
74.13
74.13
+5.48%
3,136,727
1.44
Nov 20, 2025
73.05
74.18
69.63
70.28
70.28
-2.87%
3,310,636
1.53
Nov 19, 2025
75.81
75.81
72.25
72.36
72.36
-4.50%
3,703,783
1.74
Nov 18, 2025
76.01
76.81
75.11
75.77
75.77
-1.41%
3,433,942
1.63
Nov 17, 2025
78.26
78.49
76.55
76.85
76.85
-2.61%
2,371,483
1.13
Nov 14, 2025
79.64
80.13
78.64
78.91
78.91
-2.64%
2,296,517
1.09
Nov 13, 2025
82.72
83.62
80.67
81.05
81.05
-2.04%
1,890,496
0.89
Nov 12, 2025
81.82
83.58
81.76
82.74
82.74
+1.40%
1,828,279
0.86
Nov 11, 2025
82.66
83.41
81.53
81.60
81.60
-1.16%
1,933,071
0.90
Nov 10, 2025
84.00
84.26
82.46
82.56
82.56
-1.31%
1,979,240
0.91
Nov 07, 2025
81.97
83.71
81.66
83.66
83.66
+1.90%
2,230,883
1.02
Nov 06, 2025
83.11
84.34
81.36
82.10
82.10
-1.81%
1,994,913
0.92
Nov 05, 2025
80.82
83.79
80.50
83.61
83.61
+3.41%
3,217,315
1.48
Nov 04, 2025
80.66
82.00
80.07
80.85
80.85
-1.13%
2,950,756
1.36
Nov 03, 2025
80.86
83.07
80.32
81.77
81.77
+0.83%
4,010,352
1.81
Oct 31, 2025
81.10
82.11
80.70
81.10
81.10
-1.24%
2,988,724
1.35
Oct 30, 2025
81.35
84.40
80.67
82.12
82.12
-4.26%
2,916,356
1.32
Oct 29, 2025
85.85
87.40
85.48
85.77
85.77
-1.00%
2,551,751
1.15
Oct 28, 2025
85.99
87.32
85.28
86.64
86.64
+0.62%
1,680,480
0.74
Oct 27, 2025
86.86
87.00
85.53
86.11
86.11
-0.09%
1,130,410
0.49
Oct 24, 2025
85.99
86.49
85.37
86.19
86.19
+1.44%
1,195,748
0.52
Oct 23, 2025
84.51
85.75
84.51
84.97
84.97
+0.58%
1,410,697
0.61
Oct 22, 2025
85.21
86.11
83.67
84.48
84.48
-1.30%
1,503,667
0.65
Oct 21, 2025
83.91
86.67
83.29
85.59
85.59
+2.63%
1,900,074
0.81
Oct 20, 2025
83.31
83.93
82.86
83.40
83.40
+0.77%
1,176,992
0.50
Oct 17, 2025
82.92
83.88
82.14
82.76
82.76
-0.87%
1,815,392
0.77
Oct 16, 2025
83.94
84.53
82.74
83.49
83.49
-0.18%
1,513,253
0.64
Rows: