Aptiv (APTV)
NYSE: APTV
· Real-Time Price · USD
87.98
0.62 (0.71%)
At close: Oct 03, 2025, 3:59 PM
87.70
-0.32%
After-hours: Oct 03, 2025, 06:27 PM EDT
APTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 87.38 | 88.24 | 87.15 | 87.98 | 87.98 | 0.71% | 1,915,377 |
| Oct 2, 2025 | 87.50 | 87.73 | 85.97 | 87.36 | 87.36 | 0.30% | 1,842,702 |
| Oct 1, 2025 | 86.03 | 87.67 | 85.88 | 87.10 | 87.10 | 1.02% | 1,912,899 |
| Sep 30, 2025 | 85.83 | 86.38 | 84.92 | 86.22 | 86.22 | 0.52% | 1,306,242 |
| Sep 29, 2025 | 87.00 | 87.00 | 85.42 | 85.77 | 85.77 | -0.52% | 1,246,400 |
| Sep 26, 2025 | 84.87 | 86.33 | 84.70 | 86.22 | 86.22 | 1.77% | 1,255,099 |
| Sep 25, 2025 | 83.79 | 84.85 | 83.16 | 84.72 | 84.72 | -0.38% | 1,870,130 |
| Sep 24, 2025 | 84.82 | 85.73 | 84.23 | 85.04 | 85.04 | -0.49% | 2,193,500 |
| Sep 23, 2025 | 85.93 | 86.50 | 85.15 | 85.46 | 85.46 | 0.08% | 2,121,914 |
| Sep 22, 2025 | 85.57 | 86.12 | 84.99 | 85.39 | 85.39 | 0.13% | 1,991,987 |
| Sep 19, 2025 | 85.09 | 86.43 | 84.07 | 85.28 | 85.28 | -0.11% | 5,223,118 |
| Sep 18, 2025 | 83.21 | 85.57 | 82.51 | 85.37 | 85.37 | 3.00% | 2,137,017 |
| Sep 17, 2025 | 83.00 | 84.65 | 81.90 | 82.88 | 82.88 | -0.29% | 1,788,727 |
| Sep 16, 2025 | 82.74 | 83.30 | 81.14 | 83.12 | 83.12 | 0.39% | 2,903,919 |
| Sep 15, 2025 | 82.95 | 84.08 | 82.58 | 82.80 | 82.80 | 0.01% | 1,586,484 |
| Sep 12, 2025 | 84.72 | 84.72 | 82.59 | 82.79 | 82.79 | -1.11% | 1,662,282 |
| Sep 11, 2025 | 82.50 | 84.47 | 82.20 | 83.72 | 83.72 | 2.59% | 2,399,329 |
| Sep 10, 2025 | 81.72 | 82.11 | 80.46 | 81.61 | 81.61 | -0.65% | 2,738,619 |
| Sep 9, 2025 | 82.15 | 82.74 | 80.78 | 82.14 | 82.14 | -0.19% | 1,661,249 |
| Sep 8, 2025 | 80.26 | 82.35 | 79.50 | 82.30 | 82.30 | 2.31% | 2,073,923 |
Page 1 of 136