Aptiv PLC (APTV) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.6% vs the 50-day and -26.4% vs the 200-day average, 50.6% below the 52-week high and +4.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Aptiv PLC trades 1.6% below its 50-day and 26.4% below its 200-day moving average. (as of 2026-10-30)

Aptiv designs hardware and software for vehicles, organised into three segments: advanced safety and user experience, engineered components, and electrical distribution systems. It builds sensors, compute platforms and safety software, along with connectors and cabling that carry power, signal and data through a car.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the APTV overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	44.55	44.88	43.51	43.93	-1.13%	2,241,449
2026-10-29	44.13	45.00	43.89	44.43	+0.79%	2,449,000
2026-10-28	43.81	44.09	43.27	44.08	+0.99%	2,555,400
2026-10-27	43.96	43.98	43.36	43.65	+0.09%	1,960,000
2026-10-26	42.73	43.71	42.70	43.61	+2.16%	2,254,200
2026-10-23	43.34	43.34	41.88	42.69	-2.56%	2,993,800
2026-10-22	43.95	44.84	43.55	43.81	-1.20%	3,860,300
2026-10-21	45.39	45.48	44.07	44.34	-1.60%	2,036,200
2026-10-20	44.26	45.37	43.98	45.06	+1.30%	2,466,400
2026-10-19	44.76	44.76	44.18	44.48	-0.85%	2,136,500
2026-10-16	45.51	46.08	44.67	44.86	-0.73%	3,141,800
2026-10-15	44.05	45.38	43.94	45.19	+3.10%	2,777,500
2026-10-14	43.71	43.84	42.76	43.83	-0.97%	3,151,100
2026-10-13	43.55	44.41	43.52	44.26	+1.63%	1,606,368
2026-10-12	43.74	44.12	43.25	43.55	-0.57%	1,833,975
2026-10-09	44.37	44.66	43.55	43.80	-0.93%	2,085,300
2026-10-08	43.70	44.31	43.36	44.21	-0.02%	3,493,100
2026-10-07	44.35	44.38	43.47	44.22	-1.12%	2,337,200
2026-10-06	44.10	44.94	43.61	44.72	+1.89%	2,579,000
2026-10-05	43.55	44.68	43.39	43.89	+0.80%	2,621,700
2026-10-02	44.19	44.28	43.13	43.54	-0.98%	2,714,200
2026-10-01	43.00	44.24	42.56	43.97	+2.21%	2,582,800
2026-09-30	43.66	43.79	42.92	43.02	-0.81%	3,719,700
2026-09-29	43.88	43.99	42.92	43.37	-0.62%	2,685,700
2026-09-28	44.50	44.78	43.46	43.64	-2.57%	2,771,200
2026-09-25	44.00	45.07	43.54	44.79	+2.78%	3,141,300
2026-09-24	44.97	45.25	43.27	43.58	-3.52%	3,789,100
2026-09-23	44.23	45.38	43.88	45.17	+1.26%	3,124,000
2026-09-22	44.09	44.98	43.71	44.61	+2.39%	4,084,100
2026-09-21	44.05	44.35	43.31	43.57	-0.05%	2,779,200
2026-09-18	43.46	43.84	43.00	43.59	-0.07%	14,169,500
2026-09-17	44.23	44.23	43.32	43.62	+0.65%	4,333,600
2026-09-16	43.86	44.19	42.99	43.34	-0.94%	3,101,700
2026-09-15	44.16	44.36	43.55	43.75	-2.32%	3,698,300
2026-09-14	44.73	45.32	44.17	44.79	-1.65%	3,979,600
2026-09-11	46.27	46.55	45.26	45.54	-0.33%	2,410,000
2026-09-10	44.19	45.71	43.83	45.69	+2.65%	3,853,100
2026-09-09	45.61	45.96	44.47	44.51	-2.67%	3,797,600
2026-09-08	47.71	47.80	45.57	45.73	-4.63%	3,552,200
2026-09-04	46.55	48.24	46.06	47.95	+3.05%	3,868,900
2026-09-03	45.50	46.59	44.90	46.53	+3.33%	3,519,100
2026-09-02	45.01	46.00	44.85	45.03	+0.40%	2,556,800
2026-09-01	44.68	45.70	44.54	44.85	+0.20%	4,036,300
2026-08-31	45.64	45.82	44.52	44.76	-2.16%	25,126,400
2026-08-28	45.90	46.09	44.88	45.75	+0.68%	4,648,400
2026-08-27	46.30	46.66	45.29	45.44	-1.79%	4,797,200
2026-08-26	46.44	46.72	46.07	46.27	-0.77%	5,102,000
2026-08-25	47.21	47.48	46.08	46.63	-1.50%	4,361,851
2026-08-24	48.08	48.25	47.06	47.34	-1.95%	2,557,419
2026-08-21	47.55	49.28	46.99	48.28	+2.66%	3,375,800
2026-08-20	48.07	48.43	46.90	47.03	-3.86%	2,965,000
2026-08-19	48.67	49.56	48.51	48.92	+0.66%	2,455,700
2026-08-18	50.00	50.51	48.56	48.60	-2.88%	2,904,700
2026-08-17	49.33	50.12	48.92	50.04	+0.97%	3,995,500
2026-08-14	49.19	49.73	48.56	49.56	+0.79%	2,419,900
2026-08-13	49.25	49.45	48.10	49.17	+1.42%	4,509,500
2026-08-12	50.40	50.40	47.86	48.48	-2.30%	3,757,700
2026-08-11	49.63	50.51	49.50	49.62	-0.38%	3,623,000
2026-08-10	49.06	49.89	48.60	49.81	+0.52%	3,550,100
2026-08-07	47.55	49.56	47.14	49.55	+7.02%	5,964,100
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

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-2.54%
Sep+0.74%
Oct-6.74%
Nov+1.51%
Dec+0.52%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

43.93 on 2026-10-30, from the Closelook data lake's daily price record.

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

88.93 high and 41.88 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on APTV?

Downtrend stack: Trades -1.6% vs the 50-day and -26.4% vs the 200-day average, 50.6% below the 52-week high and +4.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is APTV above its 50-day and 200-day moving averages?

Aptiv PLC trades 1.6% below its 50-day and 26.4% below its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.