Get the Stockscreener App
53.36
1.46%
0.77
After Hours:
53.36
Overview
News
Price History
Option Chain
Financials
Why APTV Down?
Discussions
Forecast
Dividend History
Aptiv Plc Stock (APTV) Price History
The historical daily chart and data for Aptiv Plc stock (APTV), show that the latest closing stock price as of November 21, 2024, is $53.36.
- Aptiv Plc all-time high stock price is $180.81, occurred on November 04, 2021.
- The lowest Aptiv Plc stock price recorded was $29.33 on March 19, 2020. Since then, Aptiv Plc's stock price has risen over 81.93% to $53.36 now.
- The 52-week high stock price for APTV is $91.66, representing a 71.78% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for APTV is $51.47, indicating a -3.54% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Aptiv Plc (APTV) stock in the beginning of 2023 was $166.05. The stock closed the year at $93.13, a loss of over -43.91% for the year.
The table below shows more information about APTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $53.51 | $52.05 | $1.46 | 3,009,303.0 | +1.46% |
| Nov 20, 2024 | $53.15 | $51.86 | $1.29 | 2,887,324.0 | +0.92% |
| Nov 19, 2024 | $52.80 | $51.47 | $1.33 | 3,536,385.0 | -1.14% |
| Nov 18, 2024 | $53.49 | $52.17 | $1.32 | 5,125,251.0 | -0.42% |
| Nov 15, 2024 | $54.19 | $52.14 | $2.05 | 7,715,297.0 | -2.04% |
| Nov 14, 2024 | $56.48 | $54.01 | $2.47 | 4,107,828.0 | -3.76% |
| Nov 13, 2024 | $56.99 | $55.62 | $1.37 | 2,470,142.0 | -0.43% |
| Nov 12, 2024 | $57.07 | $55.06 | $2.01 | 5,734,001.0 | +0.80% |
| Nov 11, 2024 | $57.11 | $55.56 | $1.55 | 3,179,502.0 | -0.57% |
| Nov 08, 2024 | $56.78 | $54.58 | $2.20 | 4,469,202.0 | +1.10% |
| Nov 07, 2024 | $56.48 | $54.10 | $2.38 | 4,288,762.0 | +3.36% |
| Nov 06, 2024 | $55.91 | $52.81 | $3.10 | 6,760,726.0 | -2.55% |
| Nov 05, 2024 | $55.65 | $53.96 | $1.69 | 5,952,203.0 | -1.23% |
| Nov 04, 2024 | $57.77 | $55.93 | $1.84 | 4,593,915.0 | -0.78% |
| Nov 01, 2024 | $58.95 | $56.00 | $2.95 | 6,249,541.0 | -0.81% |
| Oct 31, 2024 | $63.20 | $54.70 | $8.50 | 18,338,822.0 | -17.72% |
| Oct 30, 2024 | $70.00 | $68.26 | $1.74 | 2,937,803.0 | -0.12% |
| Oct 29, 2024 | $70.00 | $68.83 | $1.17 | 2,990,463.0 | -1.78% |
| Oct 28, 2024 | $70.97 | $69.36 | $1.61 | 2,257,603.0 | +1.57% |
| Oct 25, 2024 | $70.00 | $68.55 | $1.45 | 2,339,837.0 | +1.46% |
| Oct 24, 2024 | $71.39 | $67.50 | $3.89 | 3,147,822.0 | -1.75% |
| Oct 23, 2024 | $69.74 | $68.35 | $1.39 | 2,344,887.0 | -0.22% |
Aptiv Plc Stock (APTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aptiv Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aptiv Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aptiv Plc Stock (APTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $58.95 | $51.47 | $7.48 | 73,088,685.0 | -6.11% |
| Oct, 2024 | $73.47 | $54.70 | $18.77 | 72,320,139.0 | -21.08% |
| Sep, 2024 | $75.41 | $63.62 | $11.79 | 66,225,008.0 | +0.67% |
| Aug, 2024 | $80.95 | $66.41 | $14.54 | 79,770,540.0 | +3.08% |
| Jul, 2024 | $75.11 | $66.60 | $8.52 | 61,962,657.0 | -1.46% |
| Jun, 2024 | $85.35 | $65.13 | $20.22 | 68,624,193.0 | -15.42% |
| May, 2024 | $85.56 | $69.59 | $15.97 | 56,857,360.0 | +17.27% |
| Apr, 2024 | $80.81 | $68.84 | $11.97 | 43,932,767.0 | -10.86% |
| Mar, 2024 | $80.66 | $75.00 | $5.66 | 43,919,199.0 | +0.20% |
| Feb, 2024 | $85.09 | $76.09 | $9.00 | 62,441,995.0 | -2.26% |
| Jan, 2024 | $91.66 | $77.46 | $14.20 | 65,728,861.0 | -9.35% |
Aptiv Plc Stock (APTV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $91.32 | $78.40 | $12.92 | 49,261,571.0 | +8.31% |
| Nov, 2023 | $87.48 | $71.01 | $16.47 | 66,236,876.0 | -5.00% |
| Oct, 2023 | $99.31 | $85.24 | $14.07 | 38,643,030.0 | -11.55% |
| Sep, 2023 | $104.7 | $95.00 | $9.72 | 34,804,957.0 | -2.82% |
| Aug, 2023 | $113.1 | $94.83 | $18.31 | 42,450,545.0 | -7.34% |
| Jul, 2023 | $113.6 | $102.0 | $11.60 | 32,598,485.0 | +7.25% |
| Jun, 2023 | $103.1 | $88.06 | $15.06 | 44,795,572.0 | +15.91% |
| May, 2023 | $103.9 | $86.67 | $17.20 | 49,739,484.0 | -14.37% |
| Apr, 2023 | $112.6 | $98.23 | $14.35 | 33,294,984.0 | -8.32% |
| Mar, 2023 | $120.7 | $105.9 | $14.72 | 42,624,956.0 | -3.52% |
| Feb, 2023 | $124.9 | $111.0 | $13.87 | 38,273,902.0 | +2.82% |
| Jan, 2023 | $113.4 | $92.02 | $21.35 | 31,835,761.0 | +21.43% |
Aptiv Plc Stock (APTV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $107.7 | $89.63 | $18.04 | 40,715,597.0 | -12.69% |
| Nov, 2022 | $114.1 | $87.40 | $26.67 | 41,649,818.0 | +17.13% |
| Oct, 2022 | $91.36 | $77.96 | $13.40 | 39,258,719.0 | +16.44% |
| Sep, 2022 | $102.2 | $78.08 | $24.09 | 38,377,853.0 | -16.29% |
| Aug, 2022 | $111.8 | $93.06 | $18.71 | 46,578,508.0 | -10.93% |
| Jul, 2022 | $105.0 | $85.06 | $19.94 | 32,313,321.0 | +17.76% |
| Jun, 2022 | $111.4 | $84.14 | $27.23 | 42,133,703.0 | -16.16% |
| May, 2022 | $110.9 | $88.15 | $22.79 | 49,034,242.0 | -0.15% |
| Apr, 2022 | $122.0 | $101.8 | $20.22 | 32,165,572.0 | -11.12% |
| Mar, 2022 | $129.2 | $94.75 | $34.45 | 68,261,270.0 | -7.52% |
| Feb, 2022 | $147.1 | $125.6 | $21.49 | 38,785,947.0 | -5.23% |
| Jan, 2022 | $175.9 | $127.6 | $48.28 | 39,787,888.0 | -17.20% |
3.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):