Get the Stockscreener App
60.49
2.18%
1.34
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 April 02, 2025, is $60.49.
- 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 106.24% to $60.49 now.
- The 52-week high stock price for APTV is $85.56, representing a 41.44% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for APTV is $51.47, indicating a -14.91% decrease from the current share price, occurred on November 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $61.06 | $58.27 | $2.79 | 989,369.0 | +2.21% |
| Apr 01, 2025 | $60.00 | $58.18 | $1.82 | 3,339,552.0 | -0.59% |
| Mar 31, 2025 | $60.02 | $58.86 | $1.16 | 4,014,430.0 | -1.80% |
| Mar 28, 2025 | $62.58 | $60.20 | $2.38 | 4,530,514.0 | -2.67% |
| Mar 27, 2025 | $63.90 | $61.64 | $2.26 | 6,701,519.0 | -5.40% |
| Mar 26, 2025 | $65.83 | $64.27 | $1.56 | 3,264,665.0 | +2.03% |
| Mar 25, 2025 | $64.71 | $63.80 | $0.905 | 1,982,205.0 | +0.91% |
| Mar 24, 2025 | $63.98 | $62.49 | $1.49 | 3,685,737.0 | +2.34% |
| Mar 21, 2025 | $62.60 | $61.09 | $1.51 | 8,633,536.0 | -0.05% |
| Mar 20, 2025 | $62.92 | $62.20 | $0.72 | 2,639,514.0 | -0.40% |
| Mar 19, 2025 | $63.36 | $62.28 | $1.08 | 3,557,141.0 | -0.14% |
| Mar 18, 2025 | $63.15 | $62.33 | $0.82 | 3,053,647.0 | +0.27% |
| Mar 17, 2025 | $64.00 | $62.37 | $1.63 | 3,114,172.0 | -0.92% |
| Mar 14, 2025 | $63.63 | $62.79 | $0.84 | 3,627,649.0 | +1.71% |
| Mar 13, 2025 | $64.20 | $62.06 | $2.14 | 3,895,295.0 | -2.49% |
| Mar 12, 2025 | $64.40 | $62.42 | $1.98 | 2,941,018.0 | +0.90% |
| Mar 11, 2025 | $65.20 | $62.89 | $2.31 | 4,220,756.0 | -1.79% |
| Mar 10, 2025 | $66.54 | $64.03 | $2.51 | 4,038,201.0 | -3.73% |
| Mar 07, 2025 | $67.20 | $65.10 | $2.11 | 4,075,046.0 | +2.59% |
| Mar 06, 2025 | $65.73 | $64.39 | $1.34 | 3,216,879.0 | +0.08% |
| Mar 05, 2025 | $65.60 | $63.97 | $1.63 | 3,944,505.0 | +3.65% |
| Mar 04, 2025 | $63.40 | $62.66 | $0.74 | 1,680,274.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $61.06 | $58.18 | $2.88 | 4,328,921.0 | +1.61% |
| 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% |
5.42%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):