Get the Stockscreener App
80.82
3.90%
+3.03
After Hours:
82.77
1.95
+2.41%
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 May 03, 2024, is $80.82.
- 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 175.55% to $80.82 now.
- The 52-week high stock price for APTV is $113.60, representing a 40.56% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for APTV is $68.84, indicating a -14.82% decrease from the current share price, occurred on April 18, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $81.24 | $78.84 | $2.39 | 4,701,105.0 | +3.90% |
| May 02, 2024 | $78.74 | $73.95 | $4.79 | 7,396,393.0 | +11.53% |
| May 01, 2024 | $71.51 | $69.59 | $1.92 | 4,758,556.0 | -1.76% |
| Apr 30, 2024 | $71.48 | $70.41 | $1.07 | 2,702,241.0 | -1.95% |
| Apr 29, 2024 | $72.73 | $71.77 | $0.9563 | 2,746,667.0 | +1.69% |
| Apr 26, 2024 | $71.79 | $69.85 | $1.94 | 2,082,944.0 | +1.54% |
| Apr 25, 2024 | $70.89 | $68.93 | $1.96 | 1,598,041.0 | -1.78% |
| Apr 24, 2024 | $72.33 | $70.19 | $2.14 | 1,741,487.0 | +1.64% |
| Apr 23, 2024 | $70.97 | $69.69 | $1.28 | 1,571,313.0 | +0.21% |
| Apr 22, 2024 | $70.45 | $69.22 | $1.23 | 1,861,712.0 | +0.67% |
| Apr 19, 2024 | $69.99 | $68.92 | $1.07 | 1,735,282.0 | +0.45% |
| Apr 18, 2024 | $70.13 | $68.84 | $1.29 | 1,704,031.0 | -0.04% |
| Apr 17, 2024 | $71.89 | $69.30 | $2.59 | 3,653,489.0 | -3.60% |
| Apr 16, 2024 | $72.78 | $71.60 | $1.18 | 1,760,825.0 | -1.47% |
| Apr 15, 2024 | $74.89 | $72.62 | $2.27 | 1,794,073.0 | -1.59% |
| Apr 12, 2024 | $75.15 | $73.39 | $1.76 | 1,745,523.0 | -2.09% |
| Apr 11, 2024 | $75.97 | $73.85 | $2.12 | 1,449,529.0 | +1.09% |
| Apr 10, 2024 | $77.39 | $74.28 | $3.11 | 2,082,674.0 | -5.04% |
| Apr 09, 2024 | $78.99 | $76.28 | $2.71 | 2,017,373.0 | +3.77% |
| Apr 08, 2024 | $77.22 | $75.17 | $2.05 | 2,214,199.0 | +1.78% |
| Apr 05, 2024 | $76.59 | $74.34 | $2.25 | 2,315,719.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $81.24 | $69.59 | $11.65 | 21,557,159.0 | +13.83% |
| 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% |
0.70%
1.54%
Cap:
|
Volume (24h):