Aptiv (APTV)
NYSE: APTV
· Real-Time Price · USD
76.07
0.36 (0.48%)
At close: Aug 19, 2025, 3:59 PM
76.49
0.55%
Pre-market: Aug 20, 2025, 04:27 AM EDT
APTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 75.89 | 77.09 | 75.46 | 76.14 | 76.14 | 0.57% | 1,562,575 |
| Aug 18, 2025 | 74.10 | 76.16 | 74.01 | 75.71 | 75.71 | 2.06% | 3,216,416 |
| Aug 15, 2025 | 74.50 | 74.85 | 73.96 | 74.18 | 74.18 | -0.15% | 1,896,384 |
| Aug 14, 2025 | 73.35 | 74.40 | 72.45 | 74.29 | 74.29 | -0.58% | 2,727,400 |
| Aug 13, 2025 | 71.88 | 74.76 | 71.58 | 74.72 | 74.72 | 4.21% | 2,879,180 |
| Aug 12, 2025 | 67.20 | 71.77 | 67.06 | 71.70 | 71.70 | 7.37% | 4,128,122 |
| Aug 11, 2025 | 67.42 | 68.15 | 66.60 | 66.78 | 66.78 | -0.18% | 2,344,048 |
| Aug 8, 2025 | 65.66 | 67.08 | 65.41 | 66.90 | 66.90 | 1.67% | 1,948,328 |
| Aug 7, 2025 | 65.84 | 66.29 | 65.30 | 65.80 | 65.80 | 1.04% | 3,082,704 |
| Aug 6, 2025 | 65.83 | 66.08 | 64.81 | 65.12 | 65.12 | 0.52% | 2,209,600 |
| Aug 5, 2025 | 65.68 | 65.68 | 63.50 | 64.78 | 64.78 | -0.12% | 7,144,625 |
| Aug 4, 2025 | 66.20 | 66.28 | 64.63 | 64.86 | 64.86 | -1.20% | 2,657,365 |
| Aug 1, 2025 | 67.65 | 67.65 | 65.31 | 65.65 | 65.65 | -4.36% | 2,788,315 |
| Jul 31, 2025 | 68.23 | 69.79 | 66.40 | 68.64 | 68.64 | 2.94% | 3,932,597 |
| Jul 30, 2025 | 68.59 | 68.69 | 66.25 | 66.68 | 66.68 | -2.29% | 4,595,872 |
| Jul 29, 2025 | 70.04 | 70.37 | 68.19 | 68.24 | 68.24 | -2.33% | 2,638,610 |
| Jul 28, 2025 | 70.72 | 70.98 | 69.69 | 69.87 | 69.87 | -1.47% | 2,013,600 |
| Jul 25, 2025 | 70.77 | 71.22 | 69.81 | 70.91 | 70.91 | 0.64% | 1,807,192 |
| Jul 24, 2025 | 70.94 | 71.45 | 69.75 | 70.46 | 70.46 | -2.02% | 2,319,738 |
| Jul 23, 2025 | 71.51 | 72.43 | 70.95 | 71.91 | 71.91 | 2.77% | 2,083,509 |