Aptiv Stock Price History
NYSE: APTVConsumer DiscretionaryAuto Parts:O.E.M.USD
43.80-0.41 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APTV price history at a glance
The price history for Aptiv (APTV) on this page begins on November 14, 2011, when the stock closed at $17.60; it most recently closed at $43.80 on October 5, 2026. The highest price in this record is $180.81, reached on November 1, 2021; the latest close is 75.8% below that peak. Across the 14 complete calendar years in the table, APTV finished higher in 9 and lower in 5. Its best year was 2012 (+78.8%) and its worst was 2022 (-43.5%).
Over roughly 15 years the share price changed +148.8%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, APTV has lost 47.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $180.81
- Date of high
- Nov 1, 2021
- Low since 2011
- $16.11
- Date of low
- Nov 21, 2011
- 52-week high
- $88.93
- 52-week low
- $42.56
- Last close
- $43.80
APTV returns
1 week
+0.60%
1 month
-1.60%
3 months
-27.69%
6 months
-26.57%
Year to date
-42.44%
1 year
-47.04%
3 years
-53.88%
5 years
-74.04%
APTV price return, excluding dividends.
APTV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.80 | -44.16% |
| 2025 | 78.44 | +29.59% |
| 2024 | 60.53 | -32.53% |
| 2023 | 89.72 | -3.66% |
| 2022 | 93.13 | -43.54% |
| 2021 | 164.95 | +26.60% |
| 2020 | 130.29 | +38.46% |
| 2019 | 94.10 | +50.27% |
| 2018 | 62.62 | -26.18% |
| 2017 | 84.83 | +50.26% |
| 2016 | 56.45 | -21.44% |
| 2015 | 71.86 | +18.10% |
| 2014 | 60.85 | +22.47% |
| 2013 | 49.68 | +53.91% |
| 2012 | 32.28 | +78.78% |
| 2011* | 18.06 | +2.57% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
APTV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.37 | 44.59 | 43.55 | 43.80 | -0.93% | |
| 43.70 | 44.31 | 43.36 | 44.21 | -0.02% | |
| 44.35 | 44.38 | 43.47 | 44.22 | -1.12% | |
| 44.10 | 44.94 | 43.61 | 44.72 | +1.89% | |
| 43.55 | 44.68 | 43.39 | 43.89 | +0.80% | |
| 44.19 | 44.28 | 43.13 | 43.54 | -0.98% | |
| 43.00 | 44.24 | 42.56 | 43.97 | +2.21% | |
| 43.66 | 43.79 | 42.92 | 43.02 | -0.81% | |
| 43.88 | 43.99 | 42.92 | 43.37 | -0.62% | |
| 44.50 | 44.78 | 43.46 | 43.64 | -2.57% | |
| 44.00 | 45.07 | 43.54 | 44.79 | +2.78% | |
| 44.97 | 45.25 | 43.27 | 43.58 | -3.52% | |
| 44.23 | 45.38 | 43.88 | 45.17 | +1.26% | |
| 44.09 | 44.98 | 43.71 | 44.61 | +2.39% | |
| 44.05 | 44.35 | 43.31 | 43.57 | -0.05% | |
| 43.46 | 43.84 | 43.00 | 43.59 | -0.07% | |
| 44.23 | 44.23 | 43.32 | 43.62 | +0.65% | |
| 43.86 | 44.19 | 42.99 | 43.34 | -0.94% | |
| 44.16 | 44.36 | 43.55 | 43.75 | -2.32% | |
| 44.73 | 45.32 | 44.17 | 44.79 | -1.65% | |
| 46.27 | 46.55 | 45.26 | 45.54 | -0.33% | |
| 44.19 | 45.71 | 43.83 | 45.69 | +2.65% | |
| 45.61 | 45.96 | 44.47 | 44.51 | -2.67% | |
| 47.71 | 47.80 | 45.57 | 45.73 | -4.63% | |
| 46.55 | 48.24 | 46.06 | 47.95 | +3.05% | |
| 45.50 | 46.59 | 44.90 | 46.53 | +3.33% | |
| 45.01 | 46.00 | 44.85 | 45.03 | +0.40% | |
| 44.68 | 45.70 | 44.54 | 44.85 | +0.20% | |
| 45.64 | 45.82 | 44.52 | 44.76 | -2.16% | |
| 45.90 | 46.09 | 44.88 | 45.75 | +0.68% | |
| 46.30 | 46.66 | 45.29 | 45.44 | -1.79% | |
| 46.44 | 46.72 | 46.07 | 46.27 | -0.77% | |
| 47.21 | 47.48 | 46.08 | 46.63 | -1.50% | |
| 48.08 | 48.25 | 47.06 | 47.34 | -1.95% | |
| 47.55 | 49.28 | 46.99 | 48.28 | +2.66% | |
| 48.07 | 48.43 | 46.90 | 47.03 | -3.86% | |
| 48.67 | 49.56 | 48.51 | 48.92 | +0.66% | |
| 50.00 | 50.51 | 48.56 | 48.60 | -2.88% | |
| 49.33 | 50.12 | 48.92 | 50.04 | +0.97% | |
| 49.19 | 49.73 | 48.56 | 49.56 | +0.79% | |
| 49.25 | 49.45 | 48.10 | 49.17 | +1.42% | |
| 50.40 | 50.40 | 47.86 | 48.48 | -2.30% | |
| 49.63 | 50.51 | 49.50 | 49.62 | -0.38% | |
| 49.06 | 49.89 | 48.60 | 49.81 | +0.52% | |
| 47.55 | 49.56 | 47.14 | 49.55 | +7.02% | |
| 46.63 | 48.23 | 46.16 | 46.30 | -1.51% | |
| 47.49 | 47.66 | 46.42 | 47.01 | -1.49% | |
| 50.45 | 51.00 | 46.42 | 47.72 | -16.62% | |
| 57.00 | 57.78 | 56.22 | 57.23 | +1.35% | |
| 57.62 | 57.79 | 55.42 | 56.47 | -2.79% | |
| 58.25 | 58.72 | 56.46 | 58.09 | +0.21% | |
| 58.95 | 59.74 | 57.83 | 57.97 | -2.41% | |
| 57.48 | 59.60 | 57.48 | 59.40 | +3.39% | |
| 57.37 | 57.73 | 56.37 | 57.45 | +1.59% | |
| 56.26 | 57.23 | 56.25 | 56.55 | +0.80% | |
| 57.55 | 57.80 | 55.65 | 56.10 | -3.64% | |
| 57.81 | 58.73 | 57.81 | 58.22 | +0.54% | |
| 57.97 | 59.20 | 57.40 | 57.91 | +1.05% | |
| 57.62 | 58.07 | 56.51 | 57.31 | -0.28% | |
| 58.33 | 59.28 | 57.31 | 57.47 | -3.02% | |
| 58.44 | 59.61 | 58.44 | 59.26 | +0.51% | |
| 58.93 | 59.24 | 58.11 | 58.96 | +1.55% | |
| 59.65 | 60.00 | 57.71 | 58.06 | -1.98% | |
| 61.10 | 61.74 | 58.73 | 59.23 | -2.21% | |
| 60.24 | 61.37 | 60.05 | 60.57 | +1.19% | |
| 58.86 | 60.53 | 58.19 | 59.86 | +2.20% | |
| 57.75 | 58.81 | 56.51 | 58.57 | -0.48% | |
| 59.07 | 59.58 | 58.15 | 58.85 | -1.47% | |
| 59.35 | 60.25 | 58.80 | 59.73 | +1.43% | |
| 61.16 | 62.13 | 57.88 | 58.89 | -2.31% | |
| 60.54 | 62.97 | 60.19 | 60.28 | -1.79% | |
| 59.06 | 61.60 | 59.06 | 61.38 | +3.63% | |
| 60.49 | 60.53 | 58.34 | 59.23 | -1.81% | |
| 60.59 | 61.61 | 59.41 | 60.32 | -2.66% | |
| 61.29 | 62.17 | 60.68 | 61.97 | +2.57% | |
| 61.70 | 62.38 | 60.30 | 60.42 | -1.63% | |
| 62.27 | 62.85 | 61.39 | 61.42 | -3.38% | |
| 63.85 | 65.75 | 63.42 | 63.57 | -0.17% | |
| 63.77 | 64.86 | 62.93 | 63.68 | +1.29% | |
| 65.17 | 65.67 | 62.56 | 62.87 | -4.28% | |
| 66.66 | 67.07 | 65.43 | 65.68 | -1.41% | |
| 69.28 | 70.36 | 66.51 | 66.62 | -2.10% | |
| 68.86 | 69.60 | 67.74 | 68.05 | +0.13% | |
| 65.55 | 68.30 | 64.64 | 67.96 | +4.23% | |
| 67.40 | 68.52 | 65.13 | 65.20 | -4.79% | |
| 70.00 | 70.93 | 66.24 | 68.48 | -1.17% | |
| 69.01 | 70.73 | 68.53 | 69.29 | +1.01% | |
| 72.01 | 73.01 | 68.35 | 68.60 | -5.92% | |
| 76.31 | 76.50 | 72.17 | 72.92 | -5.08% | |
| 73.10 | 78.49 | 72.76 | 76.82 | +4.02% | |
| 69.00 | 74.30 | 68.84 | 73.85 | +7.65% | |
| 67.31 | 68.84 | 66.78 | 68.60 | +0.97% | |
| 63.73 | 68.18 | 63.21 | 67.94 | +6.71% | |
| 62.37 | 63.95 | 62.27 | 63.67 | +2.86% | |
| 59.59 | 62.17 | 59.59 | 61.90 | +5.34% | |
| 57.94 | 58.98 | 57.71 | 58.76 | +2.44% | |
| 56.32 | 57.73 | 55.87 | 57.36 | +2.70% | |
| 53.70 | 56.10 | 53.58 | 55.85 | +2.35% | |
| 53.08 | 54.65 | 52.27 | 54.57 | +3.80% | |
| 52.28 | 53.78 | 51.68 | 52.57 | -0.83% | |
| 54.21 | 55.02 | 52.94 | 53.01 | -2.45% | |
| 56.74 | 56.99 | 54.30 | 54.34 | -5.59% | |
| 55.05 | 57.78 | 54.83 | 57.56 | +6.18% | |
| 55.43 | 56.48 | 53.99 | 54.21 | -1.35% | |
| 55.71 | 56.44 | 54.83 | 54.95 | -0.83% | |
| 57.14 | 57.60 | 55.39 | 55.41 | -4.37% | |
| 57.93 | 58.27 | 57.01 | 57.94 | +1.45% | |
| 57.16 | 58.05 | 56.76 | 57.11 | +0.55% | |
| 55.46 | 57.71 | 55.46 | 56.80 | +3.59% | |
| 58.11 | 59.28 | 52.38 | 54.83 | -7.90% | |
| 60.13 | 60.84 | 59.24 | 59.53 | -1.59% | |
| 60.29 | 61.03 | 59.66 | 60.49 | +0.38% | |
| 58.61 | 60.49 | 58.52 | 60.26 | +3.31% | |
| 58.83 | 59.14 | 58.26 | 58.33 | -1.34% | |
| 59.95 | 60.19 | 58.73 | 59.12 | -1.58% | |
| 60.03 | 60.89 | 59.74 | 60.07 | -0.05% | |
| 60.44 | 61.10 | 59.65 | 60.10 | -0.51% | |
| 60.48 | 61.06 | 59.43 | 60.41 | -0.74% | |
| 61.18 | 61.67 | 60.03 | 60.86 | +0.10% | |
| 61.02 | 62.43 | 60.68 | 60.80 | -0.05% | |
| 59.24 | 60.89 | 59.23 | 60.83 | +2.03% | |
| 59.45 | 61.62 | 59.45 | 59.62 | +3.65% | |
| 58.61 | 59.22 | 56.56 | 57.52 | -1.61% | |
| 58.92 | 59.47 | 57.54 | 58.46 | -1.03% | |
| 59.83 | 60.60 | 59.01 | 59.07 | -0.49% | |
| 58.94 | 59.65 | 58.28 | 59.36 | -0.49% | |
| 60.57 | 61.01 | 59.48 | 59.65 | -0.78% | |
| 60.35 | 60.88 | 59.26 | 60.12 | -1.00% | |
| 61.42 | 62.59 | 60.27 | 60.73 | +4.31% | |
| 59.84 | 60.03 | 57.76 | 58.22 | -3.55% | |
| 60.64 | 60.95 | 59.74 | 60.36 | -1.03% | |
| 60.80 | 62.17 | 59.16 | 60.99 | -1.77% | |
| 60.16 | 62.34 | 59.66 | 62.09 | -10.58% | |
| 67.72 | 70.24 | 67.28 | 69.44 | +4.20% | |
| 67.96 | 67.96 | 65.63 | 66.64 | -0.60% | |
| 69.93 | 70.29 | 66.96 | 67.04 | -5.51% | |
| 70.04 | 71.69 | 70.00 | 70.95 | +0.08% | |
| 71.15 | 72.18 | 70.55 | 70.89 | -0.04% | |
| 70.09 | 72.14 | 70.03 | 70.92 | -0.08% | |
| 70.24 | 71.37 | 69.51 | 70.98 | +4.23% | |
| 69.08 | 69.24 | 67.48 | 68.10 | -1.55% | |
| 69.03 | 70.00 | 68.30 | 69.17 | -1.37% | |
| 70.66 | 71.92 | 70.06 | 70.13 | -2.62% | |
| 72.47 | 73.04 | 71.34 | 72.02 | +0.63% | |
| 70.76 | 72.43 | 70.49 | 71.57 | +1.52% | |
| 70.74 | 71.19 | 69.86 | 70.50 | +0.61% | |
| 70.70 | 71.47 | 69.27 | 70.07 | -0.36% | |
| 71.50 | 72.95 | 70.10 | 70.32 | -2.40% | |
| 73.19 | 73.19 | 71.68 | 72.05 | -1.10% | |
| 71.00 | 73.30 | 69.73 | 72.85 | +0.21% | |
| 72.18 | 73.31 | 70.48 | 72.70 | +0.68% | |
| 72.79 | 73.74 | 71.30 | 72.21 | -1.61% | |
| 72.14 | 73.77 | 71.76 | 73.39 | +2.79% | |
| 70.08 | 71.65 | 69.12 | 71.40 | -1.48% | |
| 71.87 | 73.04 | 70.61 | 72.47 | -1.45% | |
| 75.76 | 76.07 | 73.31 | 73.54 | -4.54% | |
| 77.07 | 78.28 | 75.50 | 77.04 | +0.78% | |
| 77.90 | 78.12 | 75.89 | 76.44 | -1.61% | |
| 77.27 | 79.26 | 76.39 | 77.69 | +1.07% | |
| 79.10 | 79.19 | 76.46 | 76.87 | -3.39% | |
| 80.38 | 80.82 | 78.81 | 79.57 | -1.11% | |
| 82.40 | 82.40 | 79.22 | 80.46 | -4.00% | |
| 82.69 | 84.33 | 82.38 | 83.81 | +1.26% | |
| 84.99 | 85.75 | 81.66 | 82.77 | -2.85% | |
| 83.13 | 85.82 | 82.97 | 85.20 | +2.65% | |
| 84.37 | 86.47 | 82.30 | 83.00 | -0.91% | |
| 85.48 | 86.80 | 82.76 | 83.76 | -1.63% | |
| 83.43 | 85.33 | 83.37 | 85.15 | +2.14% | |
| 82.38 | 84.27 | 82.12 | 83.37 | +1.20% | |
| 80.29 | 82.52 | 79.91 | 82.38 | +3.34% | |
| 80.87 | 81.41 | 79.51 | 79.72 | -1.59% | |
| 79.50 | 83.08 | 78.83 | 81.01 | +3.59% | |
| 79.53 | 80.98 | 76.93 | 78.20 | +0.28% | |
| 74.61 | 79.00 | 74.61 | 77.98 | +2.94% | |
| 76.46 | 76.91 | 74.62 | 75.75 | -3.91% | |
| 78.22 | 79.55 | 77.29 | 78.83 | +1.31% | |
| 77.97 | 78.94 | 77.59 | 77.81 | -0.26% | |
| 78.26 | 78.60 | 76.92 | 78.01 | +1.26% | |
| 76.46 | 77.12 | 75.98 | 77.04 | +0.75% | |
| 77.17 | 77.89 | 76.04 | 76.47 | -1.37% | |
| 80.51 | 81.78 | 77.37 | 77.53 | -3.41% | |
| 77.98 | 81.12 | 77.67 | 80.27 | +4.02% | |
| 77.27 | 78.13 | 76.89 | 77.17 | -1.83% | |
| 82.64 | 83.01 | 77.45 | 78.61 | -4.84% | |
| 84.21 | 84.97 | 82.24 | 82.61 | -0.39% | |
| 88.50 | 88.84 | 82.90 | 82.93 | -6.03% | |
| 88.10 | 88.93 | 86.97 | 88.25 | +1.64% | |
| 87.86 | 88.02 | 86.71 | 86.83 | -2.08% | |
| 86.89 | 88.81 | 85.70 | 88.67 | +2.57% | |
| 83.56 | 87.44 | 83.54 | 86.45 | +5.23% | |
| 82.42 | 82.95 | 81.35 | 82.15 | -0.56% | |
| 80.19 | 82.68 | 79.84 | 82.61 | +2.60% | |
| 78.26 | 80.80 | 78.17 | 80.52 | +2.65% | |
| 76.83 | 78.54 | 76.33 | 78.44 | +3.09% | |
| 76.74 | 76.78 | 76.00 | 76.09 | -1.05% | |
| 76.66 | 77.05 | 76.34 | 76.90 | +0.14% | |
| 76.73 | 77.00 | 76.33 | 76.79 | -0.16% | |
| 76.76 | 77.01 | 76.24 | 76.91 | +0.18% | |
| 76.60 | 76.86 | 76.16 | 76.77 | +0.54% | |
| 77.04 | 77.10 | 75.62 | 76.36 | -1.09% | |
| 78.29 | 78.60 | 77.00 | 77.20 | -1.39% | |
| 77.94 | 78.99 | 77.23 | 78.29 | +0.90% | |
| 77.64 | 78.90 | 76.92 | 77.59 | +1.09% | |
| 77.43 | 77.51 | 75.94 | 76.75 | -0.87% | |
| 77.58 | 77.94 | 76.56 | 77.42 | +0.09% | |
| 78.61 | 79.00 | 76.89 | 77.35 | -1.82% | |
| 80.05 | 80.63 | 78.43 | 78.78 | -1.40% | |
| 78.71 | 80.08 | 78.42 | 79.90 | +1.72% | |
| 76.44 | 78.66 | 76.05 | 78.55 | +2.88% | |
| 76.38 | 77.48 | 76.29 | 76.35 | -0.95% | |
| 76.88 | 77.32 | 75.52 | 77.08 | +0.93% | |
| 76.60 | 77.73 | 76.37 | 76.37 | -0.09% | |
| 77.88 | 78.65 | 75.89 | 76.44 | -2.11% | |
| 77.38 | 78.66 | 77.34 | 78.09 | +0.79% | |
| 77.51 | 77.86 | 76.77 | 77.48 | +0.70% | |
| 77.33 | 78.31 | 76.79 | 76.94 | -0.79% | |
| 77.39 | 78.48 | 77.20 | 77.55 | +0.94% | |
| 76.00 | 77.42 | 75.64 | 76.83 | +0.59% | |
| 75.24 | 76.73 | 74.90 | 76.38 | +2.04% | |
| 74.70 | 75.39 | 74.08 | 74.85 | +0.97% | |
| 70.89 | 74.69 | 70.89 | 74.13 | +5.48% | |
| 73.05 | 74.18 | 69.63 | 70.28 | -2.87% | |
| 75.81 | 75.81 | 72.25 | 72.36 | -4.50% | |
| 76.01 | 76.81 | 75.11 | 75.77 | -1.41% | |
| 78.26 | 78.49 | 76.55 | 76.85 | -2.61% | |
| 79.64 | 80.13 | 78.64 | 78.91 | -2.64% | |
| 82.72 | 83.62 | 80.67 | 81.05 | -2.04% | |
| 81.82 | 83.58 | 81.76 | 82.74 | +1.40% | |
| 82.66 | 83.41 | 81.53 | 81.60 | -1.16% | |
| 84.00 | 84.26 | 82.46 | 82.56 | -1.31% | |
| 81.97 | 83.71 | 81.66 | 83.66 | +1.90% | |
| 83.11 | 84.34 | 81.36 | 82.10 | -1.81% | |
| 80.82 | 83.79 | 80.50 | 83.61 | +3.41% | |
| 80.66 | 82.00 | 80.07 | 80.85 | -1.13% | |
| 80.86 | 83.07 | 80.32 | 81.77 | +0.83% | |
| 81.10 | 82.11 | 80.70 | 81.10 | -1.24% | |
| 81.35 | 84.40 | 80.67 | 82.12 | -4.26% | |
| 85.85 | 87.40 | 85.48 | 85.77 | -1.00% | |
| 85.99 | 87.32 | 85.28 | 86.64 | +0.62% | |
| 86.86 | 87.00 | 85.53 | 86.11 | -0.09% | |
| 85.99 | 86.49 | 85.37 | 86.19 | +1.44% | |
| 84.51 | 85.75 | 84.51 | 84.97 | +0.58% | |
| 85.21 | 86.11 | 83.67 | 84.48 | -1.30% | |
| 83.91 | 86.67 | 83.29 | 85.59 | +2.63% | |
| 83.31 | 83.93 | 82.86 | 83.40 | +0.77% | |
| 82.92 | 83.88 | 82.14 | 82.76 | -0.87% | |
| 83.94 | 84.53 | 82.74 | 83.49 | -0.18% | |
| 83.20 | 84.06 | 82.73 | 83.64 | +1.10% | |
| 80.25 | 83.09 | 79.96 | 82.73 | +1.26% | |
| 81.52 | 82.30 | 81.19 | 81.70 | +1.24% | |
| 83.90 | 84.44 | 80.61 | 80.70 | -2.43% | |
| 84.28 | 84.28 | 82.01 | 82.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APTV chart for longer ranges.