APTV
APTIV (APTV)
NYSE
$43.60+$0.06 (+0.13%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $10.2B
    Market Cap
  • -50.51%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -3.31%
    Low Price$43.02
    High Price$47.95
  • 3 Months
    -26.07%
    Low Price$43.02
    High Price$60.57
  • 1 Year
    -50.51%
    Low Price$43.02
    High Price$88.67
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
44.19
44.28
43.13
43.54
-0.98%
2,714,726
10/01/2026
43.00
44.24
42.56
43.97
+2.21%
2,582,868
09/30/2026
43.66
43.79
42.92
43.02
-0.81%
3,719,715
09/29/2026
43.88
43.99
42.92
43.37
-0.62%
2,688,609
09/28/2026
44.50
44.78
43.46
43.64
-2.57%
2,773,036
09/25/2026
44.00
45.07
43.54
44.79
+2.78%
3,141,468
09/24/2026
44.97
45.25
43.27
43.58
-3.52%
3,789,359
09/23/2026
44.23
45.38
43.88
45.17
+1.26%
3,124,363
09/22/2026
44.09
44.98
43.71
44.61
+2.39%
4,084,476
09/21/2026
44.05
44.35
43.31
43.57
-0.05%
2,779,306
09/18/2026
43.46
43.84
43.00
43.59
-0.07%
14,169,524
09/17/2026
44.23
44.23
43.32
43.62
+0.65%
4,333,663
09/16/2026
43.86
44.19
42.99
43.34
-0.94%
3,102,013
09/15/2026
44.16
44.36
43.55
43.75
-2.32%
3,698,680
09/14/2026
44.73
45.32
44.17
44.79
-1.65%
3,980,339
09/11/2026
46.27
46.55
45.26
45.54
-0.33%
2,411,048
09/10/2026
44.19
45.71
43.83
45.69
+2.65%
3,853,121
09/09/2026
45.61
45.96
44.47
44.51
-2.67%
3,797,736
09/08/2026
47.71
47.80
45.57
45.73
-4.63%
3,552,428
09/04/2026
46.55
48.24
46.06
47.95
+3.05%
3,868,943
09/03/2026
45.50
46.59
44.90
46.53
+3.33%
3,519,611
09/02/2026
45.01
46.00
44.85
45.03
+0.40%
2,559,507
09/01/2026
44.68
45.70
44.54
44.85
+0.20%
4,036,961
08/31/2026
45.64
45.82
44.52
44.76
-2.16%
25,143,472
08/28/2026
45.90
46.09
44.88
45.75
+0.68%
4,648,585
08/27/2026
46.30
46.66
45.29
45.44
-1.79%
4,798,493
08/26/2026
46.44
46.72
46.07
46.27
-0.77%
5,103,012
08/25/2026
47.21
47.48
46.08
46.63
-1.50%
4,361,851
08/24/2026
48.08
48.25
47.06
47.34
-1.95%
2,557,420
08/21/2026
47.55
49.28
46.99
48.28
+2.66%
3,375,909
08/20/2026
48.07
48.43
46.90
47.03
-3.86%
2,964,969
08/19/2026
48.67
49.56
48.51
48.92
+0.66%
2,455,768
08/18/2026
50.00
50.51
48.56
48.60
-2.88%
2,904,868
08/17/2026
49.33
50.12
48.92
50.04
+0.97%
3,995,536
08/14/2026
49.19
49.73
48.56
49.56
+0.79%
2,419,944
08/13/2026
49.25
49.45
48.10
49.17
+1.42%
4,509,457
08/12/2026
50.40
50.40
47.86
48.48
-2.30%
3,757,739
08/11/2026
49.63
50.51
49.50
49.62
-0.38%
3,622,992
08/10/2026
49.06
49.89
48.60
49.81
+0.52%
3,550,427
08/07/2026
47.55
49.56
47.14
49.55
+7.02%
5,964,087
08/06/2026
46.63
48.23
46.16
46.30
-1.51%
6,225,458
08/05/2026
47.49
47.66
46.42
47.01
-1.49%
9,107,300
08/04/2026
50.45
51.00
46.42
47.72
-16.62%
16,956,567
08/04/2026
$1.63 Earnings
08/03/2026
57.00
57.78
56.22
57.23
+1.35%
4,690,874
07/31/2026
57.62
57.79
55.42
56.47
-2.79%
3,831,012
07/30/2026
58.25
58.72
56.46
58.09
+0.21%
2,384,630
07/29/2026
58.95
59.74
57.83
57.97
-2.41%
1,920,663
07/28/2026
57.48
59.60
57.48
59.40
+3.39%
2,175,718
07/27/2026
57.37
57.73
56.37
57.45
+1.59%
1,491,878
07/24/2026
56.26
57.23
56.25
56.55
+0.80%
1,977,022
07/23/2026
57.55
57.80
55.65
56.10
-3.64%
4,077,468
07/22/2026
57.81
58.73
57.81
58.22
+0.54%
1,348,016
07/21/2026
57.97
59.20
57.40
57.91
+1.05%
1,513,120
07/20/2026
57.62
58.07
56.51
57.31
-0.28%
2,337,454
07/17/2026
58.33
59.28
57.31
57.47
-3.02%
1,969,524
07/16/2026
58.44
59.61
58.44
59.26
+0.51%
2,373,137
07/15/2026
58.93
59.24
58.11
58.96
+1.55%
1,848,604
07/14/2026
59.65
60.00
57.71
58.06
-1.98%
1,984,293
07/13/2026
61.10
61.74
58.73
59.23
-2.21%
2,313,859
07/10/2026
60.24
61.37
60.05
60.57
+1.19%
1,816,611
07/09/2026
58.86
60.53
58.19
59.86
+2.20%
2,219,056
07/08/2026
57.75
58.81
56.51
58.57
-0.48%
3,137,946
07/07/2026
59.07
59.58
58.15
58.85
-1.47%
3,490,278
07/06/2026
59.35
60.25
58.80
59.73
+1.43%
2,332,893
07/02/2026
61.16
62.13
57.88
58.89
-2.31%
2,246,397
07/01/2026
60.54
62.97
60.19
60.28
-1.79%
3,158,742
06/30/2026
59.06
61.60
59.06
61.38
+3.63%
2,822,886
06/29/2026
60.49
60.53
58.34
59.23
-1.81%
2,624,105
06/26/2026
60.59
61.61
59.41
60.32
-2.66%
4,246,814
06/25/2026
61.29
62.17
60.68
61.97
+2.57%
2,494,317
06/24/2026
61.70
62.38
60.30
60.42
-1.63%
2,709,538
06/23/2026
62.27
62.85
61.39
61.42
-3.38%
2,614,923
06/22/2026
63.85
65.75
63.42
63.57
-0.17%
2,913,906
06/18/2026
63.77
64.86
62.93
63.68
+1.29%
5,456,944
06/17/2026
65.17
65.67
62.56
62.87
-4.28%
3,225,917
06/16/2026
66.66
67.07
65.43
65.68
-1.41%
2,586,633
06/15/2026
69.28
70.36
66.51
66.62
-2.10%
2,707,634
06/12/2026
68.86
69.60
67.74
68.05
+0.13%
1,965,879
06/11/2026
65.55
68.30
64.64
67.96
+4.23%
2,689,899
06/10/2026
67.40
68.52
65.13
65.20
-4.79%
2,675,680
06/09/2026
70.00
70.93
66.24
68.48
-1.17%
4,092,898
06/08/2026
69.01
70.73
68.53
69.29
+1.01%
2,731,514
06/05/2026
72.01
73.01
68.35
68.60
-5.92%
5,320,380
06/04/2026
76.31
76.50
72.17
72.92
-5.08%
6,390,443
06/03/2026
73.10
78.49
72.76
76.82
+4.02%
6,959,047
06/02/2026
69.00
74.30
68.84
73.85
+7.65%
6,761,325
06/01/2026
67.31
68.84
66.78
68.60
+0.97%
5,021,843
05/29/2026
63.73
68.18
63.21
67.94
+6.71%
8,571,917
05/28/2026
62.37
63.95
62.27
63.67
+2.86%
3,850,715
05/27/2026
59.59
62.17
59.59
61.90
+5.34%
3,622,755
05/26/2026
57.94
58.98
57.71
58.76
+2.44%
2,751,086
05/22/2026
56.32
57.73
55.87
57.36
+2.70%
2,833,469
05/21/2026
53.70
56.10
53.58
55.85
+2.35%
2,448,498
05/20/2026
53.08
54.65
52.27
54.57
+3.80%
2,597,665
05/19/2026
52.28
53.78
51.68
52.57
-0.83%
4,442,799
05/18/2026
54.21
55.02
52.94
53.01
-2.45%
2,894,405
05/15/2026
56.74
56.99
54.30
54.34
-5.59%
4,684,168
05/14/2026
55.05
57.78
54.83
57.56
+6.18%
4,034,862
05/13/2026
55.43
56.48
53.99
54.21
-1.35%
4,280,146