Get the Stockscreener App
57.36
2.70%
1.51
After Hours:
57.20
-0.16
-0.28%
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 May 22, 2026, is $57.36.
- 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 95.57% to $57.36 now.
- The 52-week high stock price for APTV is $88.93, representing a 55.04% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for APTV is $51.68, indicating a -9.90% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Aptiv Plc (APTV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $57.73 | $55.87 | $1.86 | 2,833,449.0 | +2.70% |
| May 21, 2026 | $56.10 | $53.58 | $2.52 | 2,448,468.0 | +2.35% |
| May 20, 2026 | $54.65 | $52.27 | $2.38 | 2,596,161.0 | +3.80% |
| May 19, 2026 | $53.78 | $51.68 | $2.10 | 4,442,444.0 | -0.83% |
| May 18, 2026 | $55.02 | $52.94 | $2.08 | 2,894,339.0 | -2.45% |
| May 15, 2026 | $56.98 | $54.30 | $2.69 | 4,646,086.0 | -5.59% |
| May 14, 2026 | $57.78 | $54.83 | $2.95 | 4,013,746.0 | +6.18% |
| May 13, 2026 | $56.48 | $53.99 | $2.48 | 4,237,830.0 | -1.35% |
| May 12, 2026 | $56.44 | $54.83 | $1.61 | 2,589,677.0 | -0.83% |
| May 11, 2026 | $57.60 | $55.39 | $2.21 | 3,772,933.0 | -4.37% |
| May 08, 2026 | $58.27 | $57.01 | $1.26 | 4,476,133.0 | +1.45% |
| May 07, 2026 | $58.05 | $56.76 | $1.29 | 4,416,992.0 | +0.55% |
| May 06, 2026 | $57.71 | $55.46 | $2.25 | 4,980,044.0 | +3.59% |
| May 05, 2026 | $59.28 | $52.38 | $6.90 | 10,165,183.0 | -7.90% |
| May 04, 2026 | $60.84 | $59.23 | $1.61 | 3,085,235.0 | -1.59% |
| May 01, 2026 | $61.03 | $59.66 | $1.37 | 2,473,669.0 | +0.38% |
| Apr 30, 2026 | $60.49 | $58.52 | $1.97 | 2,287,620.0 | +3.31% |
| Apr 29, 2026 | $59.14 | $58.26 | $0.88 | 2,344,461.0 | -1.34% |
| Apr 28, 2026 | $60.19 | $58.73 | $1.46 | 2,664,468.0 | -1.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $61.03 | $51.68 | $9.35 | 66,905,838.0 | -4.81% |
| Apr, 2026 | $62.59 | $56.56 | $6.03 | 56,946,165.0 | -13.22% |
| Mar, 2026 | $73.77 | $65.62 | $8.14 | 55,438,606.0 | -5.58% |
| Feb, 2026 | $86.80 | $73.31 | $13.48 | 41,005,099.0 | -2.92% |
| Jan, 2026 | $88.93 | $74.62 | $14.31 | 49,583,445.0 | -0.45% |
Aptiv Plc Stock (APTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $80.63 | $75.52 | $5.11 | 41,955,816.0 | -0.84% |
| Nov, 2025 | $84.34 | $69.63 | $14.71 | 47,538,136.0 | -4.38% |
| Oct, 2025 | $88.80 | $79.96 | $8.84 | 41,151,337.0 | -5.94% |
| 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% |
0.26%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):