Aptiv (APTV)
NYSE: APTV
· Real-Time Price · USD
80.47
0.02 (0.02%)
At close: Sep 05, 2025, 3:59 PM
80.88
0.50%
After-hours: Sep 05, 2025, 07:37 PM EDT
APTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 81.40 | 82.05 | 79.69 | 80.44 | 80.44 | -0.01% | 2,586,477 |
| Sep 4, 2025 | 79.78 | 80.62 | 79.32 | 80.45 | 80.45 | 1.03% | 1,807,737 |
| Sep 3, 2025 | 78.86 | 80.46 | 78.80 | 79.63 | 79.63 | 1.58% | 3,122,312 |
| Sep 2, 2025 | 78.12 | 78.89 | 77.50 | 78.39 | 78.39 | -1.43% | 3,164,300 |
| Aug 29, 2025 | 80.37 | 80.64 | 79.08 | 79.53 | 79.53 | -0.96% | 1,834,099 |
| Aug 28, 2025 | 80.28 | 80.52 | 79.19 | 80.30 | 80.30 | 0.44% | 2,062,341 |
| Aug 27, 2025 | 80.50 | 81.13 | 79.46 | 79.95 | 79.95 | 0.09% | 2,562,787 |
| Aug 26, 2025 | 78.52 | 80.02 | 78.50 | 79.88 | 79.88 | 1.33% | 3,674,503 |
| Aug 25, 2025 | 78.02 | 79.04 | 77.98 | 78.83 | 78.83 | 0.51% | 1,601,105 |
| Aug 22, 2025 | 74.90 | 78.44 | 74.15 | 78.43 | 78.43 | 5.46% | 2,149,500 |
| Aug 21, 2025 | 74.36 | 74.54 | 73.29 | 74.37 | 74.37 | -1.04% | 1,679,300 |
| Aug 20, 2025 | 75.15 | 76.05 | 74.60 | 75.15 | 75.15 | -1.30% | 2,470,908 |
| Aug 19, 2025 | 75.89 | 77.09 | 75.46 | 76.14 | 76.14 | 0.57% | 1,563,059 |
| Aug 18, 2025 | 74.10 | 76.16 | 74.01 | 75.71 | 75.71 | 2.06% | 3,216,416 |
| Aug 15, 2025 | 74.50 | 74.85 | 73.96 | 74.18 | 74.18 | -0.15% | 1,896,384 |
| Aug 14, 2025 | 73.35 | 74.40 | 72.45 | 74.29 | 74.29 | -0.58% | 2,727,400 |
| Aug 13, 2025 | 71.88 | 74.76 | 71.58 | 74.72 | 74.72 | 4.21% | 2,879,180 |
| Aug 12, 2025 | 67.20 | 71.77 | 67.06 | 71.70 | 71.70 | 7.37% | 4,128,122 |
| Aug 11, 2025 | 67.42 | 68.15 | 66.60 | 66.78 | 66.78 | -0.18% | 2,344,048 |
| Aug 8, 2025 | 65.66 | 67.08 | 65.41 | 66.90 | 66.90 | 1.67% | 1,948,328 |