Get the Stockscreener App
65.65
4.36%
-2.99
After Hours:
65.65
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 August 01, 2025, is $65.65.
- 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 123.83% to $65.65 now.
- The 52-week high stock price for APTV is $75.41, representing a 14.87% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for APTV is $47.19, indicating a -28.12% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $67.65 | $65.31 | $2.34 | 2,773,621.0 | -4.36% |
| Jul 31, 2025 | $69.79 | $66.40 | $3.39 | 3,917,625.0 | +2.94% |
| Jul 30, 2025 | $68.69 | $66.25 | $2.44 | 4,595,444.0 | -2.29% |
| Jul 29, 2025 | $70.37 | $68.19 | $2.18 | 2,638,404.0 | -2.33% |
| Jul 28, 2025 | $70.98 | $69.69 | $1.29 | 2,013,568.0 | -1.47% |
| Jul 25, 2025 | $71.22 | $69.81 | $1.41 | 1,799,871.0 | +0.64% |
| Jul 24, 2025 | $71.45 | $69.75 | $1.70 | 2,318,243.0 | -2.02% |
| Jul 23, 2025 | $72.33 | $71.76 | $0.57 | 1,107,559.0 | +2.77% |
| Jul 22, 2025 | $70.20 | $68.30 | $1.90 | 1,847,067.0 | +1.41% |
| Jul 21, 2025 | $69.07 | $67.51 | $1.56 | 1,893,946.0 | +1.17% |
| Jul 18, 2025 | $70.45 | $67.95 | $2.50 | 2,480,811.0 | -2.95% |
| Jul 17, 2025 | $70.54 | $69.35 | $1.19 | 1,594,352.0 | +0.20% |
| Jul 16, 2025 | $70.31 | $69.05 | $1.26 | 1,833,979.0 | +1.20% |
| Jul 15, 2025 | $70.78 | $69.18 | $1.59 | 1,468,149.0 | -1.67% |
| Jul 14, 2025 | $71.42 | $69.35 | $2.07 | 2,520,108.0 | +1.73% |
| Jul 11, 2025 | $70.84 | $69.16 | $1.68 | 1,992,881.0 | -1.84% |
| Jul 10, 2025 | $71.53 | $69.89 | $1.64 | 2,978,748.0 | -0.48% |
| Jul 09, 2025 | $71.89 | $70.72 | $1.17 | 2,474,234.0 | -0.76% |
| Jul 08, 2025 | $72.71 | $71.34 | $1.37 | 2,888,927.0 | -0.79% |
| Jul 07, 2025 | $72.54 | $70.72 | $1.82 | 2,122,629.0 | -0.73% |
| Jul 03, 2025 | $73.00 | $71.86 | $1.14 | 1,048,552.0 | +0.51% |
| Jul 02, 2025 | $72.83 | $71.42 | $1.41 | 2,511,736.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $67.65 | $65.31 | $2.34 | 2,773,621.0 | +0.00% |
| Jul, 2025 | $73.00 | $65.31 | $7.69 | 53,205,801.0 | -3.77% |
| 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% |
0.78%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):