APTV - Aptiv PLC
$43.34
-0.41 -0.946%
Share volume: 3,101,470
Last Updated: 09-16-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:-1.06%
Previous close$43.75
Chg-0.41
Chg%-0.94%
-------
$47.92$53.51$59.10$64.70
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $43.86 | $43.86 | $44.19 | $44.19 | $42.99 | $42.99 | $43.34 | $43.34 | 3,101,470 | 3,101,470 |
| 09-15-2026 | $44.16 | $44.16 | $44.36 | $44.36 | $43.55 | $43.55 | $43.75 | $43.75 | 3,698,680 | 3,698,680 |
| 09-14-2026 | $44.73 | $44.73 | $45.32 | $45.32 | $44.17 | $44.17 | $44.79 | $44.79 | 3,980,339 | 3,980,339 |
| 09-11-2026 | $46.27 | $46.27 | $46.55 | $46.55 | $45.26 | $45.26 | $45.54 | $45.54 | 2,411,048 | 2,411,048 |
| 09-10-2026 | $44.19 | $44.19 | $45.71 | $45.71 | $43.83 | $43.83 | $45.69 | $45.69 | 3,853,121 | 3,853,121 |
| 09-09-2026 | $45.61 | $45.61 | $45.96 | $45.96 | $44.47 | $44.47 | $44.51 | $44.51 | 3,797,739 | 3,797,739 |
| 09-08-2026 | $47.71 | $47.71 | $47.8 | $47.8 | $45.57 | $45.57 | $45.73 | $45.73 | 3,553,373 | 3,553,373 |
| 09-04-2026 | $46.55 | $46.55 | $48.24 | $48.24 | $46.06 | $46.06 | $47.95 | $47.95 | 3,868,943 | 3,830,171 |
| 09-03-2026 | $45.5 | $45.5 | $46.59 | $46.59 | $44.9 | $44.9 | $46.53 | $46.53 | 3,519,611 | 3,519,611 |
Page 1 of 1 · 9 days