Skip to main content
APTV logo

Aptiv PLC

APTVNYSEConsumer DiscretionaryAuto Parts

$43.61Today:- (-)1Y −48.44%

As of Oct 26, 2026 close

Market cap
$9.25B
P/E (TTM)
42.04
Forward P/E
85.57
Dividend yield
-
52-week range
$42.56$88.93
Volume (live)
-
Avg. volume (3M)
3.24M

Aptiv (APTV) Historical Stock Prices

Analyze Aptiv (APTV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aptiv (APTV) Interactive Price Chart

Interactive historical price chart showing Aptiv stock price movements and trends across multiple time periods.

Loading chart...

APTV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
APTV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202642.7343.7142.7043.6143.612.25M
Oct 23, 202643.3443.3441.8842.6942.692.99M
Oct 22, 202643.9544.8443.5543.8143.813.86M
Oct 21, 202645.3945.4844.0744.3444.342.04M
Oct 20, 202644.2645.3743.9845.0645.062.47M
Oct 19, 202644.7644.7644.1844.4844.482.14M
Oct 16, 202645.5146.0844.6744.8644.863.09M
Oct 15, 202644.0545.3843.9445.1945.192.78M
Oct 14, 202643.7143.8442.7643.8343.833.15M
Oct 13, 202643.5544.4143.5244.2644.261.61M
Oct 12, 202643.7444.1243.2543.5543.551.83M
Oct 9, 202644.3744.6643.5543.8043.802.02M
Oct 8, 202643.7044.3143.3644.2144.213.49M
Oct 7, 202644.3544.3843.4744.2244.222.33M
Oct 6, 202644.1044.9443.6044.7244.722.54M
Oct 5, 202643.5544.6843.3943.8943.892.62M
Oct 2, 202644.1944.2843.1343.5443.542.69M
Oct 1, 202643.0044.2442.5543.9743.972.58M
Sep 30, 202643.6643.7942.9243.0243.023.72M
Sep 29, 202643.8843.9942.9243.3743.372.69M
Sep 28, 202644.5044.7843.4643.6443.642.77M
Sep 25, 202644.0045.0743.5444.7944.793.14M
Sep 24, 202644.9745.2543.2743.5843.583.79M
Sep 23, 202644.2345.3843.8845.1745.173.12M
Sep 22, 202644.0944.9843.7144.6144.614.08M
Sep 21, 202644.0544.3543.3143.5743.572.75M
Sep 18, 202643.4643.8443.0043.5943.5913.56M
Sep 17, 202644.2344.2343.3243.6243.624.30M
Sep 16, 202643.8644.1942.9943.3443.343.10M
Sep 15, 202644.1644.3643.5543.7543.753.70M
Sep 14, 202644.7345.3244.1744.7944.793.98M
Sep 11, 202646.2746.5545.2645.5445.542.36M
Sep 10, 202644.1945.7143.8345.6945.693.85M
Sep 9, 202645.6145.9644.4744.5144.513.77M
Sep 8, 202647.7147.8045.5745.7345.733.53M
Sep 4, 202646.5548.2346.0647.9547.953.83M
Sep 3, 202645.5046.5944.9046.5346.533.52M
Sep 2, 202645.0146.0044.8545.0345.032.56M
Sep 1, 202644.6845.7044.5444.8544.854.04M
Aug 31, 202645.6445.8244.5244.7644.7625.13M
Aug 28, 202645.9046.0944.8845.7545.754.65M
Aug 27, 202646.3046.6645.2845.4445.444.80M
Aug 26, 202646.4446.7246.0746.2746.275.10M
Aug 25, 202647.2147.4846.0846.6346.634.36M
Aug 24, 202648.0848.2547.0647.3447.342.56M
Aug 21, 202647.5549.2846.9948.2848.283.38M
Aug 20, 202648.0748.4346.9047.0347.032.96M
Aug 19, 202648.6749.5648.5148.9248.922.46M
Aug 18, 202650.0050.5148.5648.6048.602.90M
Aug 17, 202649.3350.1248.9250.0450.044.00M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.