Aptiv PLC (APTV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	47.55	49.56	47.14	49.55	+7.02%	5,963,400
2026-08-06	46.63	48.23	46.16	46.30	-1.51%	6,225,500
2026-08-05	47.49	47.66	46.42	47.01	-1.49%	9,112,500
2026-08-04	50.45	51.00	46.42	47.72	-16.62%	16,956,600
2026-08-03	57.00	57.78	56.22	57.23	+1.35%	4,690,800
2026-07-31	57.62	57.79	55.42	56.47	-2.79%	3,830,700
2026-07-30	58.25	58.72	56.46	58.09	+0.21%	2,384,800
2026-07-29	58.95	59.74	57.83	57.97	-2.41%	1,922,900
2026-07-28	57.48	59.60	57.48	59.40	+3.39%	2,181,500
2026-07-27	57.37	57.73	56.37	57.45	+1.59%	1,491,900
2026-07-24	56.26	57.23	56.25	56.55	+0.80%	1,977,000
2026-07-23	57.55	57.80	55.65	56.10	-3.64%	4,077,300
2026-07-22	57.81	58.73	57.81	58.22	+0.54%	1,348,000
2026-07-21	57.97	59.20	57.40	57.91	+1.05%	1,513,100
2026-07-20	57.62	58.07	56.51	57.31	-0.28%	2,337,500
2026-07-17	58.33	59.28	57.31	57.47	-3.02%	1,969,500
2026-07-16	58.44	59.61	58.44	59.26	+0.51%	2,373,100
2026-07-15	58.93	59.24	58.11	58.96	+1.55%	1,848,600
2026-07-14	59.65	60.00	57.71	58.06	-1.98%	1,984,300
2026-07-13	61.10	61.74	58.73	59.23	-2.21%	2,313,900
2026-07-10	60.24	61.37	60.05	60.57	+1.19%	1,816,600
2026-07-09	58.86	60.53	58.19	59.86	+2.20%	2,219,100
2026-07-08	57.75	58.81	56.51	58.57	-0.48%	3,138,500
2026-07-07	59.07	59.58	58.15	58.85	-1.47%	3,490,300
2026-07-06	59.35	60.25	58.80	59.73	+1.43%	2,332,500
2026-07-02	61.16	62.13	57.88	58.89	-2.31%	2,245,900
2026-07-01	60.54	62.97	60.19	60.28	-1.79%	3,158,700
2026-06-30	59.06	61.60	59.06	61.38	+3.63%	2,822,800
2026-06-29	60.49	60.53	58.34	59.23	-1.81%	2,624,200
2026-06-26	60.59	61.61	59.41	60.32	-2.66%	4,246,800
2026-06-25	61.29	62.17	60.68	61.97	+2.57%	2,494,300
2026-06-24	61.70	62.38	60.30	60.42	-1.63%	2,709,500
2026-06-23	62.27	62.85	61.39	61.42	-3.38%	2,614,700
2026-06-22	63.85	65.75	63.42	63.57	-0.17%	2,913,800
2026-06-18	63.77	64.86	62.93	63.68	+1.29%	5,457,100
2026-06-17	65.17	65.67	62.56	62.87	-4.28%	3,227,200
2026-06-16	66.66	67.07	65.43	65.68	-1.41%	2,588,300
2026-06-15	69.28	70.36	66.51	66.62	-2.10%	2,707,800
2026-06-12	68.86	69.60	67.74	68.05	+0.13%	1,965,800
2026-06-11	65.55	68.30	64.64	67.96	+4.23%	2,691,400
2026-06-10	67.40	68.52	65.13	65.20	-4.79%	2,676,600
2026-06-09	70.00	70.93	66.24	68.48	-1.17%	4,118,600
2026-06-08	69.01	70.73	68.53	69.29	+1.01%	2,731,500
2026-06-05	72.01	73.01	68.35	68.60	-5.92%	5,326,100
2026-06-04	76.31	76.50	72.17	72.92	-5.08%	6,390,400
2026-06-03	73.10	78.49	72.76	76.82	+4.02%	6,969,400
2026-06-02	69.00	74.30	68.84	73.85	+7.65%	6,761,500
2026-06-01	67.31	68.84	66.78	68.60	+0.97%	5,021,900
2026-05-29	63.73	68.18	63.21	67.94	+6.71%	8,571,900
2026-05-28	62.37	63.95	62.27	63.67	+2.86%	3,850,600
2026-05-27	59.59	62.17	59.59	61.90	+5.34%	3,622,700
2026-05-26	57.94	58.98	57.71	58.76	+2.44%	2,752,500
2026-05-22	56.32	57.73	55.87	57.36	+2.70%	2,833,500
2026-05-21	53.70	56.10	53.58	55.85	+2.35%	2,448,500
2026-05-20	53.08	54.65	52.27	54.57	+3.80%	2,597,900
2026-05-19	52.28	53.78	51.68	52.57	-0.83%	4,442,600
2026-05-18	54.21	55.02	52.94	53.01	-2.45%	2,894,500
2026-05-15	56.74	56.99	54.30	54.34	-5.59%	4,684,200
2026-05-14	55.05	57.78	54.83	57.56	+6.18%	4,034,900
2026-05-13	55.43	56.48	53.99	54.21	-1.35%	4,280,100
2026-05-12	55.71	56.44	54.83	54.95	-0.83%	2,750,100
2026-05-11	57.14	57.60	55.39	55.41	-4.37%	3,798,200
2026-05-08	57.93	58.27	57.01	57.94	+1.45%	5,007,500
2026-05-07	57.16	58.05	56.76	57.11	+0.55%	4,418,400
2026-05-06	55.46	57.71	55.46	56.80	+3.59%	4,980,100
2026-05-05	58.11	59.28	52.38	54.83	-7.90%	10,166,300
2026-05-04	60.13	60.84	59.24	59.53	-1.59%	3,085,300
2026-05-01	60.29	61.03	59.66	60.49	+0.38%	2,473,700
2026-04-30	58.61	60.49	58.52	60.26	+3.31%	2,289,600
2026-04-29	58.83	59.14	58.26	58.33	-1.34%	2,347,400
2026-04-28	59.95	60.19	58.73	59.12	-1.58%	2,664,500
2026-04-27	60.03	60.89	59.74	60.07	-0.05%	2,199,900
2026-04-24	60.44	61.10	59.65	60.10	-0.51%	1,762,500
2026-04-23	60.48	61.06	59.43	60.41	-0.74%	1,942,800
2026-04-22	61.18	61.67	60.03	60.86	+0.10%	2,658,500
2026-04-21	61.02	62.43	60.68	60.80	-0.05%	2,190,200
2026-04-20	59.24	60.89	59.23	60.83	+2.03%	2,004,400
2026-04-17	59.45	61.62	59.45	59.62	+3.65%	3,501,100
2026-04-16	58.61	59.22	56.56	57.52	-1.61%	4,063,000
2026-04-15	58.92	59.47	57.54	58.46	-1.03%	2,383,100
2026-04-14	59.83	60.60	59.01	59.07	-0.49%	2,920,000
2026-04-13	58.94	59.65	58.28	59.36	-0.49%	2,606,500
2026-04-10	60.57	61.01	59.48	59.65	-0.78%	2,365,500
2026-04-09	60.35	60.88	59.26	60.12	-1.00%	2,679,300
2026-04-08	61.42	62.59	60.27	60.73	+4.31%	3,082,300
2026-04-07	59.84	60.03	57.76	58.22	-3.55%	3,040,200
2026-04-06	60.64	60.95	59.74	60.36	-1.03%	1,758,800
2026-04-02	60.80	62.17	59.16	60.99	-1.77%	4,050,200
2026-04-01	60.16	62.34	59.66	62.09	-10.58%	4,785,300
2026-03-31	67.72	70.24	67.28	69.44	+4.20%	2,324,200
2026-03-30	67.96	67.96	65.63	66.64	-0.60%	2,587,400
2026-03-27	69.93	70.29	66.96	67.04	-5.51%	2,758,300
2026-03-26	70.04	71.69	70.00	70.95	+0.08%	1,659,000
2026-03-25	71.15	72.18	70.55	70.89	-0.04%	1,937,500
2026-03-24	70.09	72.14	70.03	70.92	-0.08%	2,135,300
2026-03-23	70.24	71.37	69.51	70.98	+4.23%	1,886,900
2026-03-20	69.08	69.24	67.48	68.10	-1.55%	7,502,200
2026-03-19	69.03	70.00	68.30	69.17	-1.37%	2,489,300
2026-03-18	70.66	71.92	70.06	70.13	-2.62%	1,873,500
2026-03-17	72.47	73.04	71.34	72.02	+0.63%	2,011,900
2026-03-16	70.76	72.43	70.49	71.57	+1.52%	2,685,200
2026-03-13	70.74	71.19	69.86	70.50	+0.61%	2,163,800
2026-03-12	70.70	71.47	69.27	70.07	-0.36%	2,914,400
2026-03-11	71.50	72.95	70.10	70.32	-2.40%	2,240,400
2026-03-10	73.19	73.19	71.68	72.05	-1.10%	2,345,614
2026-03-09	71.00	73.30	69.73	72.85	+0.21%	2,812,128
2026-03-06	72.18	73.31	70.48	72.70	+0.68%	2,378,200
2026-03-05	72.79	73.74	71.30	72.21	-1.61%	2,119,100
2026-03-04	72.14	73.77	71.76	73.39	+2.79%	2,727,400
2026-03-03	70.08	71.65	69.12	71.40	-1.48%	2,088,000
2026-03-02	71.87	73.04	70.61	72.47	-1.45%	1,999,200
2026-02-27	75.76	76.07	73.31	73.54	-4.54%	3,472,200
2026-02-26	77.07	78.28	75.50	77.04	+0.78%	1,812,300
2026-02-25	77.90	78.12	75.89	76.44	-1.61%	1,406,500
2026-02-24	77.27	79.26	76.39	77.69	+1.07%	2,193,100
2026-02-23	79.10	79.19	76.46	76.87	-3.39%	1,809,800
2026-02-20	80.38	80.82	78.81	79.57	-1.11%	1,826,400
2026-02-19	82.40	82.40	79.22	80.46	-4.00%	1,388,200
2026-02-18	82.69	84.33	82.38	83.81	+1.26%	1,315,700
2026-02-17	84.99	85.75	81.66	82.77	-2.85%	1,723,100
2026-02-13	83.13	85.82	82.97	85.20	+2.65%	2,459,000
2026-02-12	84.37	86.47	82.30	83.00	-0.91%	2,670,900
2026-02-11	85.48	86.80	82.76	83.76	-1.63%	2,603,900
2026-02-10	83.43	85.33	83.37	85.15	+2.14%	1,650,000
2026-02-09	82.38	84.27	82.12	83.37	+1.20%	1,819,400
2026-02-06	80.29	82.52	79.91	82.38	+3.34%	1,069,300
2026-02-05	80.87	81.41	79.51	79.72	-1.59%	1,910,500
2026-02-04	79.50	83.08	78.83	81.01	+3.59%	2,439,900
2026-02-03	79.53	80.98	76.93	78.20	+0.28%	4,162,000
2026-02-02	74.61	79.00	74.61	77.98	+2.94%	3,325,300
2026-01-30	76.46	76.91	74.62	75.75	-3.91%	3,350,300
2026-01-29	78.22	79.55	77.29	78.83	+1.31%	2,116,800
2026-01-28	77.97	78.94	77.59	77.81	-0.26%	2,606,000
2026-01-27	78.26	78.60	76.92	78.01	+1.26%	1,615,500
2026-01-26	76.46	77.12	75.98	77.04	+0.75%	1,275,800
2026-01-23	77.17	77.89	76.04	76.47	-1.37%	1,507,800
2026-01-22	80.51	81.78	77.37	77.53	-3.41%	1,957,600
2026-01-21	77.98	81.12	77.67	80.27	+4.02%	3,075,700
2026-01-20	77.27	78.13	76.89	77.17	-1.83%	2,859,700
2026-01-16	82.64	83.01	77.45	78.61	-4.84%	4,573,200
2026-01-15	84.21	84.97	82.24	82.61	-0.39%	2,435,300
2026-01-14	88.50	88.84	82.90	82.93	-6.03%	4,331,900
2026-01-13	88.10	88.93	86.97	88.25	+1.64%	1,990,500
2026-01-12	87.86	88.02	86.71	86.83	-2.08%	3,305,100
2026-01-09	86.89	88.81	85.70	88.67	+2.57%	2,515,400
2026-01-08	83.56	87.44	83.54	86.45	+5.23%	2,764,900
2026-01-07	82.42	82.95	81.35	82.15	-0.56%	1,874,800
2026-01-06	80.19	82.68	79.84	82.61	+2.60%	2,008,300
2026-01-05	78.26	80.80	78.17	80.52	+2.65%	1,691,400
2026-01-02	76.83	78.54	76.33	78.44	+3.09%	1,877,800
2025-12-31	76.74	76.78	76.00	76.09	-1.05%	969,400
2025-12-30	76.66	77.05	76.34	76.90	+0.14%	1,050,900
2025-12-29	76.73	77.00	76.33	76.79	-0.16%	993,700
2025-12-26	76.76	77.01	76.24	76.91	+0.18%	896,800
2025-12-24	76.60	76.86	76.16	76.77	+0.54%	747,500
2025-12-23	77.04	77.10	75.62	76.36	-1.09%	1,899,400
2025-12-22	78.29	78.60	77.00	77.20	-1.39%	2,568,000
2025-12-19	77.94	78.99	77.23	78.29	+0.90%	5,779,400
2025-12-18	77.64	78.90	76.92	77.59	+1.09%	2,453,700
2025-12-17	77.43	77.51	75.94	76.75	-0.87%	2,079,300
2025-12-16	77.58	77.94	76.56	77.42	+0.09%	2,372,000
2025-12-15	78.61	79.00	76.89	77.35	-1.82%	2,007,200
2025-12-12	80.05	80.63	78.43	78.78	-1.40%	1,215,800
2025-12-11	78.71	80.08	78.42	79.90	+1.72%	2,002,500
2025-12-10	76.44	78.66	76.05	78.55	+2.88%	2,030,400
2025-12-09	76.38	77.48	76.29	76.35	-0.95%	1,616,700
2025-12-08	76.88	77.32	75.52	77.08	+0.93%	2,474,100
2025-12-05	76.60	77.73	76.37	76.37	-0.09%	1,809,000
2025-12-04	77.88	78.65	75.89	76.44	-2.11%	1,922,600
2025-12-03	77.38	78.66	77.34	78.09	+0.79%	1,746,300
2025-12-02	77.51	77.86	76.77	77.48	+0.70%	2,707,500
2025-12-01	77.33	78.31	76.79	76.94	-0.79%	2,182,200
2025-11-28	77.39	78.48	77.20	77.55	+0.94%	907,600
2025-11-26	76.00	77.42	75.64	76.83	+0.59%	1,455,900
2025-11-25	75.24	76.73	74.90	76.38	+2.04%	1,953,700
2025-11-24	74.70	75.39	74.08	74.85	+0.97%	3,084,800
2025-11-21	70.89	74.69	70.89	74.13	+5.48%	3,136,700
2025-11-20	73.05	74.18	69.63	70.28	-2.87%	3,310,600
2025-11-19	75.81	75.81	72.25	72.36	-4.50%	3,703,600
2025-11-18	76.01	76.81	75.11	75.77	-1.41%	3,433,900
2025-11-17	78.26	78.49	76.55	76.85	-2.61%	2,371,300
2025-11-14	79.64	80.13	78.64	78.91	-2.64%	2,296,500
2025-11-13	82.72	83.62	80.67	81.05	-2.04%	1,890,400
2025-11-12	81.82	83.58	81.76	82.74	+1.40%	1,827,900
2025-11-11	82.66	83.41	81.53	81.60	-1.16%	1,933,000
2025-11-10	84.00	84.26	82.46	82.56	-1.31%	1,979,200
2025-11-07	81.97	83.71	81.66	83.66	+1.90%	2,230,900
2025-11-06	83.11	84.34	81.36	82.10	-1.81%	1,994,900
2025-11-05	80.82	83.79	80.50	83.61	+3.41%	3,217,300
2025-11-04	80.66	82.00	80.07	80.85	-1.13%	2,950,800
2025-11-03	80.86	83.07	80.32	81.77	+0.83%	4,010,100
2025-10-31	81.10	82.11	80.70	81.10	-1.24%	2,988,700
2025-10-30	81.35	84.40	80.67	82.12	-4.26%	2,916,400
2025-10-29	85.85	87.40	85.48	85.77	-1.00%	2,739,200
2025-10-28	85.99	87.32	85.28	86.64	+0.62%	1,680,500
2025-10-27	86.86	87.00	85.53	86.11	-0.09%	1,130,400
2025-10-24	85.99	86.49	85.37	86.19	+1.44%	1,195,600
2025-10-23	84.51	85.75	84.51	84.97	+0.58%	1,410,700
2025-10-22	85.21	86.11	83.67	84.48	-1.30%	1,503,600
2025-10-21	83.91	86.67	83.29	85.59	+2.63%	1,899,700
2025-10-20	83.31	83.93	82.86	83.40	+0.77%	1,177,000
2025-10-17	82.92	83.88	82.14	82.76	-0.87%	1,815,400
2025-10-16	83.94	84.53	82.74	83.49	-0.18%	1,513,200
2025-10-15	83.20	84.06	82.73	83.64	+1.10%	1,505,500
2025-10-14	80.25	83.09	79.96	82.73	+1.26%	1,140,800
2025-10-13	81.52	82.30	81.19	81.70	+1.24%	1,380,000
2025-10-10	83.90	84.44	80.61	80.70	-2.43%	1,689,800
2025-10-09	84.28	84.28	82.01	82.71	-2.07%	2,528,500
2025-10-08	86.08	86.08	84.11	84.46	-0.94%	1,750,800
2025-10-07	87.59	87.62	84.68	85.26	-2.67%	2,243,700
2025-10-06	88.35	88.80	87.38	87.60	-0.43%	1,719,400
2025-10-03	87.38	88.24	87.15	87.98	+0.71%	1,918,400
2025-10-02	87.50	87.73	85.97	87.36	+0.30%	1,842,700
2025-10-01	86.03	87.67	85.88	87.10	+1.02%	1,912,800
2025-09-30	85.83	86.38	84.92	86.22	+0.52%	1,306,200
2025-09-29	87.00	87.00	85.42	85.77	-0.52%	1,246,400
2025-09-26	84.87	86.33	84.70	86.22	+1.77%	1,255,000
2025-09-25	83.79	84.85	83.16	84.72	-0.38%	1,870,100
2025-09-24	84.82	85.73	84.23	85.04	-0.49%	2,193,500
2025-09-23	85.93	86.50	85.15	85.46	+0.08%	2,121,914
2025-09-22	85.57	86.12	84.99	85.39	+0.13%	1,991,987
2025-09-19	85.09	86.43	84.07	85.28	-0.11%	5,223,100
2025-09-18	83.21	85.57	82.51	85.37	+3.00%	2,137,000
2025-09-17	83.00	84.65	81.90	82.88	-0.29%	1,788,600
2025-09-16	82.74	83.30	81.14	83.12	+0.39%	2,903,800
2025-09-15	82.95	84.08	82.58	82.80	+0.01%	1,586,400
2025-09-12	84.72	84.72	82.59	82.79	-1.11%	1,662,200
2025-09-11	82.50	84.47	82.20	83.72	+2.59%	2,399,300
2025-09-10	81.72	82.11	80.46	81.61	-0.65%	2,738,600
2025-09-09	82.15	82.74	80.78	82.14	-0.19%	1,661,200
2025-09-08	80.26	82.35	79.50	82.30	+2.31%	2,073,700
2025-09-05	81.40	82.05	79.69	80.44	-0.01%	2,586,500
2025-09-04	79.78	80.62	79.32	80.45	+1.03%	1,807,700
2025-09-03	78.86	80.46	78.80	79.63	+1.58%	3,122,300
2025-09-02	78.12	78.89	77.50	78.39	-1.43%	3,164,300
2025-08-29	80.37	80.64	79.08	79.53	-0.96%	1,834,000
2025-08-28	80.28	80.52	79.19	80.30	+0.44%	2,062,200
2025-08-27	80.50	81.13	79.46	79.95	+0.09%	2,562,500
2025-08-26	78.52	80.02	78.50	79.88	+1.33%	3,674,500
2025-08-25	78.02	79.04	77.98	78.83	+0.51%	1,601,100
2025-08-22	74.90	78.44	74.15	78.43	+5.46%	2,149,500
2025-08-21	74.36	74.54	73.29	74.37	-1.04%	1,679,300
2025-08-20	75.15	76.05	74.60	75.15	-1.30%	2,470,900
2025-08-19	75.89	77.09	75.46	76.14	+0.57%	1,563,000
2025-08-18	74.10	76.16	74.01	75.71	+2.06%	3,216,400
2025-08-15	74.50	74.85	73.96	74.18	-0.15%	1,896,300
2025-08-14	73.35	74.40	72.45	74.29	-0.58%	2,727,400
2025-08-13	71.88	74.76	71.58	74.72	+4.21%	2,879,100
2025-08-12	67.20	71.77	67.06	71.70	+7.37%	4,128,100
2025-08-11	67.42	68.15	66.60	66.78	-0.18%	2,344,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+8.79%). Worst month: Oct (-6.74%). Based on 5 years of daily data (2022–2026).

Jan+2.99%
Feb-0.46%
Mar-3.87%
Apr-5.82%
May+8.79%
Jun-2.42%
Jul-0.72%
Aug+3.87%
Sep+2.35%
Oct-6.74%
Nov+1.51%
Dec+0.52%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Aptiv PLC's (APTV) latest close?

49.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is APTV's 52-week high and low?

88.93 high and 46.16 low over the trailing 52 weeks, as of 2026-08-07.

What is Aptiv PLC's strongest and weakest month historically?

Historically, APTV's strongest calendar month has been May (average +8.79%) and its weakest Oct (average -6.74%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.