Aptiv PLC - APTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.38	79.57	79.57	80.82	78.81	1.83M
February 19, 2026	82.4	80.46	80.46	82.4	79.22	1.39M
February 18, 2026	82.69	83.81	83.81	84.33	82.38	1.32M
February 17, 2026	84.99	82.77	82.77	85.75	81.66	1.72M
February 13, 2026	83.13	85.2	85.2	85.82	82.97	2.46M
February 12, 2026	84.37	83	83	86.47	82.3	2.67M
February 11, 2026	85.48	83.76	83.76	86.8	82.76	2.6M
February 10, 2026	83.43	85.15	85.15	85.33	83.37	1.65M
February 09, 2026	82.38	83.37	83.37	84.27	82.12	1.82M
February 06, 2026	80.29	82.38	82.38	82.52	79.91	1.07M
February 05, 2026	80.87	79.72	79.72	81.41	79.51	1.91M
February 04, 2026	79.5	81.01	81.01	83.08	78.83	2.44M
February 03, 2026	79.53	78.2	78.2	80.98	76.93	4.16M
February 02, 2026	74.61	77.98	77.98	79	74.61	3.33M
January 30, 2026	76.46	75.75	75.75	76.91	74.62	3.35M
January 29, 2026	78.22	78.83	78.83	79.55	77.29	2.12M
January 28, 2026	77.97	77.81	77.81	78.94	77.59	2.61M
January 27, 2026	78.26	78.01	78.01	78.6	76.92	1.62M
January 26, 2026	76.46	77.04	77.04	77.12	75.98	1.28M
January 23, 2026	77.17	76.47	76.47	77.89	76.04	1.51M
January 22, 2026	80.51	77.53	77.53	81.78	77.37	1.96M
January 21, 2026	77.98	80.27	80.27	81.12	77.67	3.08M
January 20, 2026	77.27	77.17	77.17	78.13	76.89	2.86M
January 16, 2026	82.64	78.61	78.61	83.01	77.45	4.57M
January 15, 2026	84.21	82.61	82.61	84.97	82.24	2.44M
January 14, 2026	88.5	82.93	82.93	88.84	82.9	4.33M
January 13, 2026	88.1	88.25	88.25	88.93	86.97	1.99M
January 12, 2026	87.86	86.83	86.83	88.02	86.71	3.31M
January 09, 2026	86.89	88.67	88.67	88.81	85.7	2.52M
January 08, 2026	83.56	86.45	86.45	87.44	83.54	2.77M
January 07, 2026	82.42	82.15	82.15	82.95	81.35	1.87M
January 06, 2026	80.19	82.61	82.61	82.68	79.84	2.01M
January 05, 2026	78.26	80.52	80.52	80.8	78.17	1.69M
January 02, 2026	76.83	78.44	78.44	78.54	76.33	1.88M
December 31, 2025	76.74	76.09	76.09	76.78	76	969,400
December 30, 2025	76.66	76.9	76.9	77.05	76.34	1.05M
December 29, 2025	76.73	76.79	76.79	77	76.33	993,742
December 26, 2025	76.76	76.91	76.91	77.01	76.24	896,800
December 24, 2025	76.6	76.77	76.77	76.86	76.16	747,505
December 23, 2025	77.04	76.36	76.36	77.1	75.62	1.9M
December 22, 2025	78.29	77.2	77.2	78.6	77	2.57M
December 19, 2025	77.94	78.29	78.29	78.99	77.23	5.78M
December 18, 2025	77.64	77.59	77.59	78.9	76.92	2.45M
December 17, 2025	77.43	76.75	76.75	77.51	75.94	2.08M
December 16, 2025	77.58	77.42	77.42	77.94	76.56	2.37M
December 15, 2025	78.61	77.35	77.35	79	76.89	2.01M
December 12, 2025	80.05	78.78	78.78	80.63	78.43	1.22M
December 11, 2025	78.71	79.9	79.9	80.08	78.42	2M
December 10, 2025	76.44	78.55	78.55	78.66	76.05	2.03M
December 09, 2025	76.38	76.35	76.35	77.48	76.29	1.62M
December 08, 2025	76.88	77.08	77.08	77.32	75.52	2.47M
December 05, 2025	76.6	76.37	76.37	77.73	76.37	1.81M
December 04, 2025	77.88	76.44	76.44	78.65	75.89	1.52M
December 03, 2025	77.38	78.09	78.09	78.66	77.34	1.75M
December 02, 2025	77.51	77.48	77.48	77.86	76.77	2.71M
December 01, 2025	77.33	76.94	76.94	78.31	76.79	2.18M
November 28, 2025	77.39	77.55	77.55	78.48	77.2	907,600
November 26, 2025	76	76.83	76.83	77.42	75.64	1.46M
November 25, 2025	75.24	76.38	76.38	76.73	74.9	1.95M
November 24, 2025	74.7	74.85	74.85	75.39	74.08	3.08M

Aptiv PLC (APTV) NYSE