Get the Stockscreener App
45.19
3.10%
1.36
After Hours:
45.12
-0.07
-0.15%
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 October 15, 2026, is $45.19.
- 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 54.07% to $45.19 now.
- The 52-week high stock price for APTV is $88.93, representing a 96.79% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for APTV is $42.56, indicating a -5.83% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Aptiv Plc (APTV) stock in the beginning of 2025 was $60.30. The stock closed the year at $76.09, a gain of over 26.19% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $45.38 | $43.94 | $1.44 | 2,777,760.0 | +3.10% |
| Oct 14, 2026 | $43.84 | $42.76 | $1.08 | 3,151,262.0 | -0.97% |
| Oct 13, 2026 | $44.41 | $43.52 | $0.89 | 1,606,369.0 | +1.63% |
| Oct 12, 2026 | $44.12 | $43.25 | $0.865 | 1,833,976.0 | -0.57% |
| Oct 09, 2026 | $44.66 | $43.55 | $1.11 | 2,085,260.0 | -0.93% |
| Oct 08, 2026 | $44.31 | $43.36 | $0.95 | 3,493,532.0 | -0.02% |
| Oct 07, 2026 | $44.38 | $43.47 | $0.91 | 2,337,236.0 | -1.12% |
| Oct 06, 2026 | $44.94 | $43.60 | $1.34 | 2,578,990.0 | +1.89% |
| Oct 05, 2026 | $44.68 | $43.39 | $1.29 | 2,621,726.0 | +0.80% |
| Oct 02, 2026 | $44.28 | $43.12 | $1.16 | 2,714,726.0 | -0.98% |
| Oct 01, 2026 | $44.24 | $42.56 | $1.68 | 2,582,868.0 | +2.21% |
| Sep 30, 2026 | $43.79 | $42.92 | $0.87 | 3,719,715.0 | -0.81% |
| Sep 29, 2026 | $43.99 | $42.92 | $1.07 | 2,685,662.0 | -0.62% |
| Sep 28, 2026 | $44.78 | $43.46 | $1.32 | 2,773,036.0 | -2.57% |
| Sep 25, 2026 | $45.07 | $43.54 | $1.53 | 3,141,469.0 | +2.78% |
| Sep 24, 2026 | $45.25 | $43.27 | $1.98 | 3,788,252.0 | -3.52% |
| Sep 23, 2026 | $45.38 | $43.88 | $1.50 | 3,124,498.0 | +1.26% |
| Sep 22, 2026 | $44.98 | $43.71 | $1.27 | 4,084,477.0 | +2.39% |
| Sep 21, 2026 | $44.35 | $43.31 | $1.04 | 2,750,108.0 | -0.05% |
| Sep 18, 2026 | $43.84 | $43.00 | $0.84 | 14,168,640.0 | -0.07% |
| Sep 17, 2026 | $44.23 | $43.32 | $0.91 | 4,306,377.0 | +0.65% |
| Sep 16, 2026 | $44.19 | $42.99 | $1.20 | 3,101,527.0 | -0.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $45.38 | $42.56 | $2.82 | 27,783,705.0 | +5.04% |
| Sep, 2026 | $48.23 | $42.92 | $5.31 | 82,720,814.0 | -3.89% |
| Aug, 2026 | $57.78 | $44.52 | $13.26 | 122,581,536.0 | -20.75% |
| Jul, 2026 | $62.97 | $55.42 | $7.55 | 51,099,882.0 | -7.98% |
| Jun, 2026 | $78.49 | $58.34 | $20.15 | 78,884,751.0 | -9.66% |
| May, 2026 | $68.17 | $51.68 | $16.49 | 82,863,605.0 | +12.74% |
| Apr, 2026 | $62.59 | $56.56 | $6.03 | 56,946,165.0 | -13.22% |
| Mar, 2026 | $73.77 | $65.62 | $8.14 | 55,438,606.0 | -5.58% |
| Feb, 2026 | $86.80 | $73.31 | $13.48 | 41,005,099.0 | -2.92% |
| Jan, 2026 | $88.93 | $74.62 | $14.31 | 49,583,445.0 | -0.45% |
Aptiv Plc Stock (APTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $80.63 | $75.52 | $5.11 | 41,955,816.0 | -0.84% |
| Nov, 2025 | $84.34 | $69.63 | $14.71 | 47,538,136.0 | -4.38% |
| Oct, 2025 | $88.80 | $79.96 | $8.84 | 41,151,337.0 | -5.94% |
| Sep, 2025 | $87.00 | $77.50 | $9.50 | 46,678,119.0 | +8.41% |
| 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% |
1.67%
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):