Get the Stockscreener App
82.80
0.01%
0.010
After Hours:
82.80
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 September 15, 2025, is $82.80.
- 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 182.30% to $82.80 now.
- The 52-week high stock price for APTV is $84.72, representing a 2.32% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for APTV is $47.19, indicating a -43.01% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Aptiv Plc (APTV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 15, 2025 | $84.08 | $82.58 | $1.50 | 1,585,993.0 | +0.01% |
| Sep 12, 2025 | $84.72 | $82.58 | $2.14 | 1,661,879.0 | -1.11% |
| Sep 11, 2025 | $84.47 | $82.20 | $2.27 | 2,375,255.0 | +2.59% |
| Sep 10, 2025 | $82.11 | $80.46 | $1.65 | 2,712,672.0 | -0.65% |
| Sep 09, 2025 | $82.74 | $80.78 | $1.96 | 1,645,150.0 | -0.19% |
| Sep 08, 2025 | $82.34 | $79.50 | $2.84 | 2,072,952.0 | +2.31% |
| Sep 05, 2025 | $82.05 | $79.69 | $2.36 | 2,586,254.0 | -0.01% |
| Sep 04, 2025 | $80.62 | $79.32 | $1.30 | 1,806,101.0 | +1.03% |
| Sep 03, 2025 | $80.46 | $78.80 | $1.66 | 3,121,221.0 | +1.58% |
| Sep 02, 2025 | $78.89 | $77.50 | $1.39 | 3,162,637.0 | -1.43% |
| Aug 29, 2025 | $80.64 | $79.08 | $1.56 | 1,833,683.0 | -0.96% |
| Aug 28, 2025 | $80.52 | $79.19 | $1.33 | 2,060,726.0 | +0.44% |
| Aug 27, 2025 | $81.13 | $79.46 | $1.67 | 2,562,295.0 | +0.09% |
| Aug 26, 2025 | $80.02 | $78.50 | $1.52 | 3,673,946.0 | +1.29% |
| Aug 25, 2025 | $79.03 | $77.98 | $1.05 | 1,105,731.0 | +0.55% |
| Aug 22, 2025 | $78.44 | $74.15 | $4.29 | 2,148,987.0 | +5.46% |
| Aug 21, 2025 | $74.54 | $73.28 | $1.26 | 1,678,329.0 | -1.04% |
| Aug 20, 2025 | $76.05 | $74.60 | $1.45 | 2,470,518.0 | -1.30% |
| Aug 19, 2025 | $77.09 | $75.46 | $1.63 | 1,562,984.0 | +0.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $84.72 | $77.50 | $7.22 | 24,316,107.0 | +4.11% |
| Aug, 2025 | $81.13 | $63.49 | $17.63 | 55,720,877.0 | +15.87% |
| Jul, 2025 | $73.00 | $66.25 | $6.75 | 50,432,180.0 | +0.62% |
| Jun, 2025 | $71.23 | $64.62 | $6.61 | 47,127,302.0 | +2.11% |
| May, 2025 | $69.64 | $55.01 | $14.63 | 48,043,829.0 | +17.09% |
| Apr, 2025 | $61.06 | $47.19 | $13.87 | 72,886,072.0 | -4.10% |
| Mar, 2025 | $67.20 | $58.86 | $8.34 | 80,695,022.0 | -8.63% |
| Feb, 2025 | $68.18 | $56.22 | $11.96 | 61,414,702.0 | +4.33% |
| Jan, 2025 | $65.56 | $58.89 | $6.67 | 61,813,628.0 | +3.21% |
Aptiv Plc Stock (APTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.80 | $54.03 | $6.77 | 78,541,634.0 | +8.25% |
| Nov, 2024 | $58.95 | $51.47 | $7.48 | 88,121,048.0 | -2.29% |
| 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% |
1.59%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):