Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
73.54
-3.50 (-4.54%)
At close: Feb 27, 2026, 4:00 PM EST
73.75
+0.21 (0.29%)
After-hours: Feb 27, 2026, 7:52 PM EST
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 75.76 | 76.07 | 73.31 | 73.54 | 73.54 | -4.54% | 3,455,538 |
| Feb 26, 2026 | 77.07 | 78.28 | 75.50 | 77.04 | 77.04 | 0.78% | 1,812,237 |
| Feb 25, 2026 | 77.90 | 78.12 | 75.89 | 76.44 | 76.44 | -1.61% | 1,405,372 |
| Feb 24, 2026 | 77.27 | 79.26 | 76.39 | 77.69 | 77.69 | 1.07% | 2,178,703 |
| Feb 23, 2026 | 79.10 | 79.19 | 76.46 | 76.87 | 76.87 | -3.39% | 1,808,278 |
| Feb 20, 2026 | 80.38 | 80.82 | 78.81 | 79.57 | 79.57 | -1.11% | 1,826,290 |
| Feb 19, 2026 | 82.40 | 82.40 | 79.22 | 80.46 | 80.46 | -4.00% | 1,387,577 |
| Feb 18, 2026 | 82.69 | 84.33 | 82.38 | 83.81 | 83.81 | 1.26% | 1,300,710 |
| Feb 17, 2026 | 84.99 | 85.75 | 81.66 | 82.77 | 82.77 | -2.85% | 1,711,931 |
| Feb 13, 2026 | 83.13 | 85.82 | 82.97 | 85.20 | 85.20 | 2.65% | 2,458,496 |
| Feb 12, 2026 | 84.37 | 86.47 | 82.30 | 83.00 | 83.00 | -0.91% | 2,670,652 |
| Feb 11, 2026 | 85.48 | 86.80 | 82.76 | 83.76 | 83.76 | -1.63% | 2,603,849 |
| Feb 10, 2026 | 83.43 | 85.33 | 83.37 | 85.15 | 85.15 | 2.14% | 1,647,857 |
| Feb 9, 2026 | 82.38 | 84.27 | 82.12 | 83.37 | 83.37 | 1.20% | 1,816,654 |
| Feb 6, 2026 | 80.29 | 82.52 | 79.91 | 82.38 | 82.38 | 3.34% | 1,068,265 |
| Feb 5, 2026 | 80.87 | 81.41 | 79.51 | 79.72 | 79.72 | -1.59% | 1,909,929 |
| Feb 4, 2026 | 79.50 | 83.08 | 78.83 | 81.01 | 81.01 | 3.59% | 2,439,528 |
| Feb 3, 2026 | 79.53 | 80.98 | 76.93 | 78.20 | 78.20 | 0.28% | 4,156,035 |
| Feb 2, 2026 | 74.61 | 79.00 | 74.61 | 77.98 | 77.98 | 2.94% | 3,325,017 |
| Jan 30, 2026 | 76.46 | 76.91 | 74.62 | 75.75 | 75.75 | -3.91% | 3,347,984 |
| Jan 29, 2026 | 78.22 | 79.55 | 77.29 | 78.83 | 78.83 | 1.31% | 2,116,495 |
| Jan 28, 2026 | 77.97 | 78.94 | 77.59 | 77.81 | 77.81 | -0.26% | 2,468,602 |
| Jan 27, 2026 | 78.26 | 78.60 | 76.92 | 78.01 | 78.01 | 1.26% | 1,608,267 |
| Jan 26, 2026 | 76.46 | 77.12 | 75.98 | 77.04 | 77.04 | 0.75% | 1,273,808 |
| Jan 23, 2026 | 77.17 | 77.89 | 76.04 | 76.47 | 76.47 | -1.37% | 1,507,390 |
| Jan 22, 2026 | 80.51 | 81.78 | 77.37 | 77.53 | 77.53 | -3.41% | 1,957,411 |
| Jan 21, 2026 | 77.98 | 81.12 | 77.67 | 80.27 | 80.27 | 4.02% | 3,075,223 |
| Jan 20, 2026 | 77.27 | 78.13 | 76.89 | 77.17 | 77.17 | -1.83% | 2,856,960 |
| Jan 16, 2026 | 82.64 | 83.01 | 77.45 | 78.61 | 78.61 | -4.84% | 4,573,259 |
| Jan 15, 2026 | 84.21 | 84.97 | 82.24 | 82.61 | 82.61 | -0.39% | 2,434,648 |
| Jan 14, 2026 | 88.50 | 88.84 | 82.90 | 82.93 | 82.93 | -6.03% | 4,326,068 |
| Jan 13, 2026 | 88.10 | 88.93 | 86.97 | 88.25 | 88.25 | 1.64% | 1,989,953 |
| Jan 12, 2026 | 87.86 | 88.02 | 86.71 | 86.83 | 86.83 | -2.08% | 3,305,015 |
| Jan 9, 2026 | 86.89 | 88.81 | 85.70 | 88.67 | 88.67 | 2.57% | 2,476,270 |
| Jan 8, 2026 | 83.56 | 87.44 | 83.54 | 86.45 | 86.45 | 5.23% | 2,764,732 |
| Jan 7, 2026 | 82.42 | 82.95 | 81.35 | 82.15 | 82.15 | -0.56% | 1,874,820 |
| Jan 6, 2026 | 80.19 | 82.68 | 79.84 | 82.61 | 82.61 | 2.60% | 1,948,895 |
| Jan 5, 2026 | 78.26 | 80.80 | 78.17 | 80.52 | 80.52 | 2.65% | 1,667,166 |
| Jan 2, 2026 | 76.83 | 78.54 | 76.33 | 78.44 | 78.44 | 3.09% | 1,875,990 |
| Dec 31, 2025 | 76.74 | 76.78 | 76.00 | 76.09 | 76.09 | -1.05% | 938,886 |
| Dec 30, 2025 | 76.66 | 77.05 | 76.34 | 76.90 | 76.90 | 0.14% | 1,045,231 |
| Dec 29, 2025 | 76.73 | 77.00 | 76.33 | 76.79 | 76.79 | -0.16% | 941,424 |
| Dec 26, 2025 | 76.76 | 77.01 | 76.24 | 76.91 | 76.91 | 0.18% | 843,348 |
| Dec 24, 2025 | 76.60 | 76.86 | 76.16 | 76.77 | 76.77 | 0.54% | 731,579 |
| Dec 23, 2025 | 77.04 | 77.10 | 75.62 | 76.36 | 76.36 | -1.09% | 1,832,675 |
| Dec 22, 2025 | 78.29 | 78.60 | 77.00 | 77.20 | 77.20 | -1.39% | 2,557,375 |
| Dec 19, 2025 | 77.94 | 78.99 | 77.23 | 78.29 | 78.29 | 0.90% | 5,555,959 |
| Dec 18, 2025 | 77.64 | 78.90 | 76.92 | 77.59 | 77.59 | 1.09% | 2,453,668 |
| Dec 17, 2025 | 77.43 | 77.51 | 75.94 | 76.75 | 76.75 | -0.87% | 2,079,290 |
| Dec 16, 2025 | 77.58 | 77.94 | 76.56 | 77.42 | 77.42 | 0.09% | 2,372,007 |
| Dec 15, 2025 | 78.61 | 79.00 | 76.89 | 77.35 | 77.35 | -1.82% | 2,007,218 |
| Dec 12, 2025 | 80.05 | 80.63 | 78.43 | 78.78 | 78.78 | -1.40% | 1,215,845 |
| Dec 11, 2025 | 78.71 | 80.08 | 78.42 | 79.90 | 79.90 | 1.72% | 2,002,462 |
| Dec 10, 2025 | 76.44 | 78.66 | 76.05 | 78.55 | 78.55 | 2.88% | 2,030,382 |
| Dec 9, 2025 | 76.38 | 77.48 | 76.29 | 76.35 | 76.35 | -0.95% | 1,616,699 |
| Dec 8, 2025 | 76.88 | 77.32 | 75.52 | 77.08 | 77.08 | 0.93% | 2,474,149 |
| Dec 5, 2025 | 76.60 | 77.73 | 76.37 | 76.37 | 76.37 | -0.09% | 1,809,042 |
| Dec 4, 2025 | 77.88 | 78.65 | 75.89 | 76.44 | 76.44 | -2.11% | 1,922,614 |
| Dec 3, 2025 | 77.38 | 78.66 | 77.34 | 78.09 | 78.09 | 0.79% | 1,746,312 |
| Dec 2, 2025 | 77.51 | 77.86 | 76.77 | 77.48 | 77.48 | 0.70% | 2,707,554 |
| Dec 1, 2025 | 77.33 | 78.31 | 76.79 | 76.94 | 76.94 | -0.79% | 2,182,195 |
| Nov 28, 2025 | 77.39 | 78.48 | 77.20 | 77.55 | 77.55 | 0.94% | 907,554 |
| Nov 26, 2025 | 76.00 | 77.42 | 75.64 | 76.83 | 76.83 | 0.59% | 1,455,879 |
| Nov 25, 2025 | 75.24 | 76.73 | 74.90 | 76.38 | 76.38 | 2.04% | 1,953,697 |
| Nov 24, 2025 | 74.70 | 75.39 | 74.08 | 74.85 | 74.85 | 0.97% | 3,084,781 |
| Nov 21, 2025 | 70.89 | 74.69 | 70.89 | 74.13 | 74.13 | 5.48% | 3,136,727 |
| Nov 20, 2025 | 73.05 | 74.18 | 69.63 | 70.28 | 70.28 | -2.87% | 3,310,636 |
| Nov 19, 2025 | 75.81 | 75.81 | 72.25 | 72.36 | 72.36 | -4.50% | 3,703,783 |
| Nov 18, 2025 | 76.01 | 76.81 | 75.11 | 75.77 | 75.77 | -1.41% | 3,433,942 |
| Nov 17, 2025 | 78.26 | 78.49 | 76.55 | 76.85 | 76.85 | -2.61% | 2,371,483 |
| Nov 14, 2025 | 79.64 | 80.13 | 78.64 | 78.91 | 78.91 | -2.64% | 2,296,517 |
| Nov 13, 2025 | 82.72 | 83.62 | 80.67 | 81.05 | 81.05 | -2.04% | 1,890,496 |
| Nov 12, 2025 | 81.82 | 83.58 | 81.76 | 82.74 | 82.74 | 1.40% | 1,828,279 |
| Nov 11, 2025 | 82.66 | 83.41 | 81.53 | 81.60 | 81.60 | -1.16% | 1,933,071 |
| Nov 10, 2025 | 84.00 | 84.26 | 82.46 | 82.56 | 82.56 | -1.31% | 1,979,240 |
| Nov 7, 2025 | 81.97 | 83.71 | 81.66 | 83.66 | 83.66 | 1.90% | 2,230,883 |
| Nov 6, 2025 | 83.11 | 84.34 | 81.36 | 82.10 | 82.10 | -1.81% | 1,994,913 |
| Nov 5, 2025 | 80.82 | 83.79 | 80.50 | 83.61 | 83.61 | 3.41% | 3,217,315 |
| Nov 4, 2025 | 80.66 | 82.00 | 80.07 | 80.85 | 80.85 | -1.13% | 2,950,756 |
| Nov 3, 2025 | 80.86 | 83.07 | 80.32 | 81.77 | 81.77 | 0.83% | 4,010,352 |
| Oct 31, 2025 | 81.10 | 82.11 | 80.70 | 81.10 | 81.10 | -1.24% | 2,988,791 |
| Oct 30, 2025 | 81.35 | 84.40 | 80.67 | 82.12 | 82.12 | -4.26% | 2,916,526 |
| Oct 29, 2025 | 85.85 | 87.40 | 85.48 | 85.77 | 85.77 | -1.00% | 2,739,621 |
| Oct 28, 2025 | 85.99 | 87.32 | 85.28 | 86.64 | 86.64 | 0.62% | 1,680,903 |
| Oct 27, 2025 | 86.86 | 87.00 | 85.53 | 86.11 | 86.11 | -0.09% | 1,130,430 |
| Oct 24, 2025 | 85.99 | 86.49 | 85.37 | 86.19 | 86.19 | 1.44% | 1,195,748 |
| Oct 23, 2025 | 84.51 | 85.75 | 84.51 | 84.97 | 84.97 | 0.58% | 1,410,697 |
| Oct 22, 2025 | 85.21 | 86.11 | 83.67 | 84.48 | 84.48 | -1.30% | 1,503,667 |
| Oct 21, 2025 | 83.91 | 86.67 | 83.29 | 85.59 | 85.59 | 2.63% | 1,900,074 |
| Oct 20, 2025 | 83.31 | 83.93 | 82.86 | 83.40 | 83.40 | 0.77% | 1,177,063 |
| Oct 17, 2025 | 82.92 | 83.88 | 82.14 | 82.76 | 82.76 | -0.87% | 1,815,392 |
| Oct 16, 2025 | 83.94 | 84.53 | 82.74 | 83.49 | 83.49 | -0.18% | 1,513,253 |
| Oct 15, 2025 | 83.20 | 84.06 | 82.73 | 83.64 | 83.64 | 1.10% | 1,505,571 |
| Oct 14, 2025 | 80.25 | 83.09 | 79.96 | 82.73 | 82.73 | 1.26% | 1,140,849 |
| Oct 13, 2025 | 81.52 | 82.30 | 81.19 | 81.70 | 81.70 | 1.24% | 1,380,102 |
| Oct 10, 2025 | 83.90 | 84.44 | 80.61 | 80.70 | 80.70 | -2.43% | 1,689,849 |
| Oct 9, 2025 | 84.28 | 84.28 | 82.01 | 82.71 | 82.71 | -2.07% | 2,528,515 |
| Oct 8, 2025 | 86.08 | 86.08 | 84.11 | 84.46 | 84.46 | -0.94% | 1,750,929 |
| Oct 7, 2025 | 87.59 | 87.62 | 84.68 | 85.26 | 85.26 | -2.67% | 2,243,737 |
| Oct 6, 2025 | 88.35 | 88.80 | 87.38 | 87.60 | 87.60 | -0.43% | 1,719,396 |