Aptiv PLC - APTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	84.87	86.22	86.22	86.33	84.7	1.26M
September 25, 2025	83.79	84.72	84.72	84.85	83.16	1.87M
September 24, 2025	84.82	85.04	85.04	85.73	84.23	2.19M
September 23, 2025	85.93	85.46	85.46	86.5	85.15	2.12M
September 22, 2025	85.57	85.39	85.39	86.12	84.99	1.99M
September 19, 2025	85.09	85.28	85.28	86.43	84.07	5.22M
September 18, 2025	83.21	85.37	85.37	85.57	82.51	2.14M
September 17, 2025	83	82.88	82.88	84.65	81.9	1.79M
September 16, 2025	82.74	83.12	83.12	83.3	81.14	2.9M
September 15, 2025	82.95	82.8	82.8	84.08	82.58	1.59M
September 12, 2025	84.72	82.79	82.79	84.72	82.59	1.66M
September 11, 2025	82.5	83.72	83.72	84.47	82.2	2.4M
September 10, 2025	81.72	81.61	81.61	82.11	80.46	2.74M
September 09, 2025	82.15	82.14	82.14	82.74	80.78	1.66M
September 08, 2025	80.26	82.3	82.3	82.35	79.5	2.07M
September 05, 2025	81.34	80.44	80.44	82.05	79.69	2.59M
September 04, 2025	79.78	80.45	80.45	80.62	79.32	1.81M
September 03, 2025	78.86	79.63	79.63	80.46	78.8	3.12M
September 02, 2025	78.12	78.39	78.39	78.89	77.5	3.16M
August 29, 2025	80.37	79.53	79.53	80.64	79.08	1.83M
August 28, 2025	80.28	80.3	80.3	80.52	79.19	2.06M
August 27, 2025	80.5	79.95	79.95	81.13	79.46	2.56M
August 26, 2025	78.52	79.88	79.88	80.02	78.5	3.67M
August 25, 2025	78.02	78.83	78.83	79.04	77.98	1.6M
August 22, 2025	74.9	78.43	78.43	78.44	74.15	2.15M
August 21, 2025	74.36	74.37	74.37	74.54	73.29	1.68M
August 20, 2025	75.15	75.15	75.15	76.05	74.6	2.47M
August 19, 2025	75.89	76.14	76.14	77.09	75.46	1.56M
August 18, 2025	74.1	75.71	75.71	76.16	74.01	2.73M
August 15, 2025	74.5	74.18	74.18	74.85	73.96	1.9M
August 14, 2025	73.35	74.29	74.29	74.4	72.45	2.73M
August 13, 2025	71.88	74.72	74.72	74.76	71.58	2.88M
August 12, 2025	67.2	71.7	71.7	71.77	67.06	4.13M
August 11, 2025	67.42	66.78	66.78	68.15	66.6	2.34M
August 08, 2025	65.66	66.9	66.9	67.08	65.41	1.95M
August 07, 2025	65.84	65.8	65.8	66.29	65.3	3.08M
August 06, 2025	65.83	65.12	65.12	66.08	64.81	2.21M
August 05, 2025	65.68	64.78	64.78	65.68	63.5	7.14M
August 04, 2025	66.2	64.86	64.86	66.28	64.63	2.66M
August 01, 2025	67.65	65.65	65.65	67.65	65.34	2.77M
July 31, 2025	68.23	68.64	68.64	69.79	66.4	3.93M
July 30, 2025	68.59	66.68	66.68	68.69	66.25	4.6M
July 29, 2025	70.04	68.24	68.24	70.37	68.19	2.64M
July 28, 2025	70.72	69.87	69.87	70.98	69.69	2.01M
July 25, 2025	70.77	70.91	70.91	71.22	69.81	1.81M
July 24, 2025	70.94	70.46	70.46	71.45	69.75	2.32M
July 23, 2025	71.51	71.91	71.91	72.43	70.95	2.08M
July 22, 2025	69.05	69.97	69.97	70.2	68.3	1.85M
July 21, 2025	68.76	69	69	69.07	67.51	1.89M
July 18, 2025	70.29	68.2	68.2	70.45	67.95	2.48M
July 17, 2025	69.91	70.27	70.27	70.54	69.35	1.59M
July 16, 2025	70	70.13	70.13	70.31	69.05	1.83M
July 15, 2025	70.67	69.3	69.3	70.78	69.18	1.47M
July 14, 2025	69.97	70.48	70.48	71.42	69.35	2.52M
July 11, 2025	70.52	69.28	69.28	70.84	69.16	2M
July 10, 2025	71.29	70.58	70.58	71.53	69.89	2.97M
July 09, 2025	71.8	70.92	70.92	71.89	70.72	2.47M
July 08, 2025	72.63	71.46	71.46	72.71	71.34	2.89M
July 07, 2025	71.02	72.03	72.03	72.54	70.72	2.12M
July 03, 2025	72.97	72.56	72.56	73	71.86	1.05M

Aptiv PLC (APTV) NYSE