Aptiv PLC (APTV) Historical Stock Data
61.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APTV is up 0.45% a day on average. There have been 18 days where Aptiv PLC closed green and 12 days where APTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 61.72 | 61.97 | ↑$0.25 (0.41%) | 61.51 | 62.52 | 1.30M |
| 2025-05-08 | 59.89 | 61.11 | ↑$1.22 (2.04%) | 59.67 | 61.74 | 1.96M |
| 2025-05-07 | 58.65 | 58.92 | ↑$0.27 (0.46%) | 58.23 | 59.44 | 2.57M |
| 2025-05-06 | 58.27 | 58.19 | ↓$0.08 (-0.14%) | 58.18 | 59.40 | 2.13M |
| 2025-05-05 | 58.25 | 58.78 | ↑$0.53 (0.91%) | 58.25 | 59.49 | 1.59M |
| 2025-05-02 | 58.77 | 58.97 | ↑$0.20 (0.34%) | 58.09 | 59.62 | 2.46M |
| 2025-05-01 | 55.20 | 56.96 | ↑$1.76 (3.19%) | 55.01 | 58.41 | 3.56M |
| 2025-04-30 | 56.11 | 57.06 | ↑$0.95 (1.69%) | 55.90 | 57.23 | 3.44M |
| 2025-04-29 | 55.90 | 57.65 | ↑$1.75 (3.13%) | 55.75 | 57.94 | 1.86M |
| 2025-04-28 | 56.00 | 56.28 | ↑$0.28 (0.50%) | 55.83 | 57.08 | 1.80M |
| 2025-04-25 | 54.97 | 55.93 | ↑$0.96 (1.75%) | 54.51 | 56.17 | 1.45M |
| 2025-04-24 | 54.15 | 55.06 | ↑$0.91 (1.68%) | 53.32 | 55.65 | 2.51M |
| 2025-04-23 | 54.43 | 53.31 | ↓$1.12 (-2.06%) | 53.30 | 55.49 | 2.53M |
| 2025-04-22 | 51.62 | 52.28 | ↑$0.66 (1.28%) | 51.60 | 52.61 | 1.55M |
| 2025-04-21 | 51.49 | 50.99 | ↓$0.50 (-0.97%) | 50.06 | 51.75 | 1.72M |
| 2025-04-17 | 51.07 | 51.71 | ↑$0.64 (1.25%) | 50.78 | 52.27 | 2.76M |
| 2025-04-16 | 50.78 | 50.71 | ↓$0.07 (-0.14%) | 50.21 | 53.11 | 3.08M |
| 2025-04-15 | 49.07 | 50.74 | ↑$1.67 (3.40%) | 48.90 | 50.84 | 2.92M |
| 2025-04-14 | 48.88 | 50.10 | ↑$1.22 (2.50%) | 47.80 | 50.52 | 5.44M |
| 2025-04-11 | 49.05 | 47.92 | ↓$1.13 (-2.30%) | 47.19 | 49.25 | 4.49M |
| 2025-04-10 | 52.35 | 49.42 | ↓$2.93 (-5.60%) | 47.89 | 52.84 | 6.14M |
| 2025-04-09 | 48.77 | 54.42 | ↑$5.65 (11.58%) | 47.78 | 54.79 | 7.43M |
| 2025-04-08 | 53.43 | 49.36 | ↓$4.07 (-7.62%) | 48.34 | 53.56 | 4.56M |
| 2025-04-07 | 51.08 | 51.98 | ↑$0.90 (1.76%) | 50.56 | 55.06 | 4.15M |
| 2025-04-04 | 53.07 | 53.00 | ↓$0.07 (-0.13%) | 50.10 | 53.77 | 5.97M |
| 2025-04-03 | 58.58 | 55.39 | ↓$3.19 (-5.45%) | 55.20 | 59.30 | 4.07M |
| 2025-04-02 | 58.74 | 60.78 | ↑$2.04 (3.47%) | 58.27 | 61.06 | 2.25M |
| 2025-04-01 | 59.56 | 59.15 | ↓$0.41 (-0.69%) | 58.18 | 60.00 | 3.34M |
| 2025-03-31 | 59.72 | 59.50 | ↓$0.22 (-0.37%) | 58.86 | 60.02 | 4.01M |
| 2025-03-28 | 62.14 | 60.59 | ↓$1.55 (-2.49%) | 60.20 | 62.58 | 4.53M |
Create an account or log in to view more rows.
$APTV This is how I feel everyday holding this gem.
$APTV jeez
$APTV looks like a loading
$APTV I hope I never have to work for anyone again after this
$APTV Market is down
No worries
$APTV cup and handle forming
$APTV this is just going to go up forever
$APTV cup and handle!
$APTV the FOMO will be epic
$APTV wow