Aptiv (APTV)
NYSE: APTV
· Real-Time Price · USD
86.21
1.49 (1.76%)
At close: Sep 26, 2025, 3:59 PM
86.34
0.15%
After-hours: Sep 26, 2025, 07:36 PM EDT
APTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.87 | 86.33 | 84.70 | 86.22 | 86.22 | 1.77% | 1,254,990 |
| Sep 25, 2025 | 83.79 | 84.85 | 83.16 | 84.72 | 84.72 | -0.38% | 1,870,130 |
| Sep 24, 2025 | 84.82 | 85.73 | 84.23 | 85.04 | 85.04 | -0.49% | 2,193,500 |
| Sep 23, 2025 | 85.93 | 86.50 | 85.15 | 85.46 | 85.46 | 0.08% | 2,121,914 |
| Sep 22, 2025 | 85.57 | 86.12 | 84.99 | 85.39 | 85.39 | 0.13% | 1,991,987 |
| Sep 19, 2025 | 85.09 | 86.43 | 84.07 | 85.28 | 85.28 | -0.11% | 5,223,118 |
| Sep 18, 2025 | 83.21 | 85.57 | 82.51 | 85.37 | 85.37 | 3.00% | 2,137,017 |
| Sep 17, 2025 | 83.00 | 84.65 | 81.90 | 82.88 | 82.88 | -0.29% | 1,788,727 |
| Sep 16, 2025 | 82.74 | 83.30 | 81.14 | 83.12 | 83.12 | 0.39% | 2,903,919 |
| Sep 15, 2025 | 82.95 | 84.08 | 82.58 | 82.80 | 82.80 | 0.01% | 1,586,484 |
| Sep 12, 2025 | 84.72 | 84.72 | 82.59 | 82.79 | 82.79 | -1.11% | 1,662,282 |
| Sep 11, 2025 | 82.50 | 84.47 | 82.20 | 83.72 | 83.72 | 2.59% | 2,399,329 |
| Sep 10, 2025 | 81.72 | 82.11 | 80.46 | 81.61 | 81.61 | -0.65% | 2,738,619 |
| Sep 9, 2025 | 82.15 | 82.74 | 80.78 | 82.14 | 82.14 | -0.19% | 1,661,249 |
| Sep 8, 2025 | 80.26 | 82.35 | 79.50 | 82.30 | 82.30 | 2.31% | 2,073,923 |
| Sep 5, 2025 | 81.40 | 82.05 | 79.69 | 80.44 | 80.44 | -0.01% | 2,586,517 |
| 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 |