Get the Stockscreener App
82.73
1.26%
1.03
After Hours:
82.73
Overview
News
Price History
Option Chain
Financials
Why APTV Down?
Discussions
Forecast
Dividend History
Aptiv Plc Stock (APTV) Price History
The historical daily chart and data for Aptiv Plc stock (APTV), show that the latest closing stock price as of October 14, 2025, is $82.73.
- Aptiv Plc all-time high stock price is $180.81, occurred on November 04, 2021.
- The lowest Aptiv Plc stock price recorded was $29.33 on March 19, 2020. Since then, Aptiv Plc's stock price has risen over 182.07% to $82.73 now.
- The 52-week high stock price for APTV is $88.80, representing a 7.34% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for APTV is $47.19, indicating a -42.96% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Aptiv Plc (APTV) stock in the beginning of 2024 was $166.05. The stock closed the year at $93.13, a loss of over -43.91% for the year.
The table below shows more information about APTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2025 | $83.09 | $79.96 | $3.13 | 1,140,664.0 | +1.26% |
| Oct 13, 2025 | $82.30 | $81.19 | $1.11 | 1,379,677.0 | +1.24% |
| Oct 10, 2025 | $84.44 | $80.61 | $3.83 | 1,659,285.0 | -2.43% |
| Oct 09, 2025 | $84.28 | $82.01 | $2.27 | 2,526,287.0 | -2.07% |
| Oct 08, 2025 | $86.08 | $84.11 | $1.97 | 1,749,904.0 | -0.94% |
| Oct 07, 2025 | $87.62 | $84.68 | $2.94 | 2,243,421.0 | -2.67% |
| Oct 06, 2025 | $88.80 | $87.38 | $1.42 | 1,690,815.0 | -0.43% |
| Oct 03, 2025 | $88.24 | $87.15 | $1.09 | 1,918,160.0 | +0.71% |
| Oct 02, 2025 | $87.73 | $85.97 | $1.76 | 1,826,916.0 | +0.30% |
| Oct 01, 2025 | $87.67 | $85.88 | $1.79 | 1,893,806.0 | +1.02% |
| Sep 30, 2025 | $86.38 | $84.92 | $1.46 | 1,305,448.0 | +0.52% |
| Sep 29, 2025 | $87.00 | $85.42 | $1.58 | 1,207,460.0 | -0.52% |
| Sep 26, 2025 | $86.33 | $84.70 | $1.63 | 1,257,484.0 | +1.77% |
| Sep 25, 2025 | $84.84 | $83.16 | $1.69 | 1,869,751.0 | -0.38% |
| Sep 24, 2025 | $85.73 | $84.23 | $1.50 | 2,181,215.0 | -0.49% |
| Sep 23, 2025 | $86.50 | $85.15 | $1.35 | 2,121,382.0 | +0.08% |
| Sep 22, 2025 | $86.12 | $84.99 | $1.13 | 1,991,807.0 | +0.13% |
| Sep 19, 2025 | $86.43 | $84.06 | $2.37 | 5,220,989.0 | -0.11% |
| Sep 18, 2025 | $85.57 | $82.50 | $3.06 | 2,101,283.0 | +3.00% |
| Sep 17, 2025 | $84.65 | $81.90 | $2.75 | 1,787,775.0 | -0.29% |
| Sep 16, 2025 | $83.30 | $81.14 | $2.16 | 2,903,411.0 | +0.39% |
Aptiv Plc Stock (APTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aptiv Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aptiv Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aptiv Plc Stock (APTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $88.80 | $79.96 | $8.84 | 19,169,599.0 | -4.05% |
| Sep, 2025 | $87.00 | $77.50 | $9.50 | 46,678,119.0 | +8.41% |
| Aug, 2025 | $81.13 | $63.49 | $17.63 | 55,720,877.0 | +15.87% |
| Jul, 2025 | $73.00 | $66.25 | $6.75 | 50,432,180.0 | +0.62% |
| Jun, 2025 | $71.23 | $64.62 | $6.61 | 47,127,302.0 | +2.11% |
| May, 2025 | $69.64 | $55.01 | $14.63 | 48,043,829.0 | +17.09% |
| Apr, 2025 | $61.06 | $47.19 | $13.87 | 72,886,072.0 | -4.10% |
| Mar, 2025 | $67.20 | $58.86 | $8.34 | 80,695,022.0 | -8.63% |
| Feb, 2025 | $68.18 | $56.22 | $11.96 | 61,414,702.0 | +4.33% |
| Jan, 2025 | $65.56 | $58.89 | $6.67 | 61,813,628.0 | +3.21% |
Aptiv Plc Stock (APTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.80 | $54.03 | $6.77 | 78,541,634.0 | +8.25% |
| Nov, 2024 | $58.95 | $51.47 | $7.48 | 88,121,048.0 | -2.29% |
| Oct, 2024 | $73.47 | $54.70 | $18.77 | 72,320,139.0 | -21.08% |
| Sep, 2024 | $75.41 | $63.62 | $11.79 | 66,225,008.0 | +0.67% |
| Aug, 2024 | $80.95 | $66.41 | $14.54 | 79,770,540.0 | +3.08% |
| Jul, 2024 | $75.11 | $66.60 | $8.52 | 61,962,657.0 | -1.46% |
| Jun, 2024 | $85.35 | $65.13 | $20.22 | 68,624,193.0 | -15.42% |
| May, 2024 | $85.56 | $69.59 | $15.97 | 56,857,360.0 | +17.27% |
| Apr, 2024 | $80.81 | $68.84 | $11.97 | 43,932,767.0 | -10.86% |
| Mar, 2024 | $80.66 | $75.00 | $5.66 | 43,919,199.0 | +0.20% |
| Feb, 2024 | $85.09 | $76.09 | $9.00 | 62,441,995.0 | -2.26% |
| Jan, 2024 | $91.66 | $77.46 | $14.20 | 65,728,861.0 | -9.35% |
Aptiv Plc Stock (APTV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $91.32 | $78.40 | $12.92 | 49,261,571.0 | +8.31% |
| Nov, 2023 | $87.48 | $71.01 | $16.47 | 66,236,876.0 | -5.00% |
| Oct, 2023 | $99.31 | $85.24 | $14.07 | 38,643,030.0 | -11.55% |
| Sep, 2023 | $104.7 | $95.00 | $9.72 | 34,804,957.0 | -2.82% |
| Aug, 2023 | $113.1 | $94.83 | $18.31 | 42,450,545.0 | -7.34% |
| Jul, 2023 | $113.6 | $102.0 | $11.60 | 32,598,485.0 | +7.25% |
| Jun, 2023 | $103.1 | $88.06 | $15.06 | 44,795,572.0 | +15.91% |
| May, 2023 | $103.9 | $86.67 | $17.20 | 49,739,484.0 | -14.37% |
| Apr, 2023 | $112.6 | $98.23 | $14.35 | 33,294,984.0 | -8.32% |
| Mar, 2023 | $120.7 | $105.9 | $14.72 | 42,624,956.0 | -3.52% |
| Feb, 2023 | $124.9 | $111.0 | $13.87 | 38,273,902.0 | +2.82% |
| Jan, 2023 | $113.4 | $92.02 | $21.35 | 31,835,761.0 | +21.43% |
1.49%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):