Aptiv PLC (APTV) Historical Stock Data
73.01 ↓1.18 (-1.59%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APTV is down -0.29% a day on average. There have been 14 days where Aptiv PLC closed green and 16 days where APTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 74.45 | 73.01 | ↓$1.44 (-1.93%) | 72.62 | 74.89 | 1.79M |
| 2024-04-12 | 75.10 | 74.19 | ↓$0.91 (-1.21%) | 73.39 | 75.15 | 1.75M |
| 2024-04-11 | 75.20 | 75.77 | ↑$0.57 (0.76%) | 73.85 | 75.97 | 1.45M |
| 2024-04-10 | 77.00 | 74.95 | ↓$2.05 (-2.66%) | 74.28 | 77.39 | 2.08M |
| 2024-04-09 | 76.51 | 78.93 | ↑$2.42 (3.16%) | 76.28 | 78.99 | 2.04M |
| 2024-04-08 | 75.20 | 76.07 | ↑$0.87 (1.16%) | 75.17 | 77.22 | 3.70M |
| 2024-04-05 | 75.53 | 74.73 | ↓$0.80 (-1.06%) | 74.34 | 76.60 | 2.32M |
| 2024-04-04 | 78.42 | 75.27 | ↓$3.15 (-4.02%) | 75.23 | 78.96 | 2.08M |
| 2024-04-03 | 76.84 | 77.57 | ↑$0.73 (0.95%) | 76.46 | 77.68 | 1.89M |
| 2024-04-02 | 77.51 | 77.16 | ↓$0.35 (-0.45%) | 76.65 | 77.80 | 1.60M |
| 2024-04-01 | 80.13 | 78.79 | ↓$1.34 (-1.67%) | 78.76 | 80.81 | 1.73M |
| 2024-03-28 | 79.06 | 79.65 | ↑$0.59 (0.75%) | 78.47 | 79.84 | 2.65M |
| 2024-03-27 | 77.04 | 78.64 | ↑$1.60 (2.08%) | 76.75 | 78.75 | 2.75M |
| 2024-03-26 | 79.35 | 76.59 | ↓$2.76 (-3.48%) | 76.41 | 79.60 | 2.18M |
| 2024-03-25 | 79.19 | 79.09 | ↓$0.10 (-0.13%) | 78.10 | 79.88 | 1.89M |
| 2024-03-22 | 80.16 | 78.72 | ↓$1.44 (-1.80%) | 77.90 | 80.18 | 2.43M |
| 2024-03-21 | 79.09 | 80.56 | ↑$1.47 (1.86%) | 78.99 | 80.66 | 2.68M |
| 2024-03-20 | 78.01 | 79.01 | ↑$1.00 (1.28%) | 77.98 | 79.20 | 1.60M |
| 2024-03-19 | 77.57 | 77.92 | ↑$0.35 (0.45%) | 76.95 | 78.18 | 1.63M |
| 2024-03-18 | 78.52 | 77.81 | ↓$0.71 (-0.90%) | 77.00 | 78.59 | 1.75M |
| 2024-03-15 | 75.87 | 77.24 | ↑$1.37 (1.81%) | 75.00 | 77.48 | 3.85M |
| 2024-03-14 | 79.14 | 76.20 | ↓$2.94 (-3.71%) | 75.95 | 79.68 | 2.53M |
| 2024-03-13 | 78.47 | 79.72 | ↑$1.25 (1.59%) | 78.47 | 80.32 | 2.07M |
| 2024-03-12 | 78.81 | 78.71 | ↓$0.10 (-0.13%) | 78.02 | 79.76 | 1.61M |
| 2024-03-11 | 77.69 | 78.51 | ↑$0.82 (1.06%) | 77.45 | 78.92 | 1.97M |
| 2024-03-08 | 79.36 | 78.19 | ↓$1.17 (-1.47%) | 78.00 | 80.00 | 1.36M |
| 2024-03-07 | 78.56 | 78.77 | ↑$0.21 (0.27%) | 78.49 | 79.95 | 2.15M |
| 2024-03-06 | 80.13 | 78.16 | ↓$1.97 (-2.46%) | 77.59 | 80.23 | 1.48M |
| 2024-03-05 | 78.00 | 79.43 | ↑$1.43 (1.83%) | 77.81 | 80.62 | 2.63M |
| 2024-03-04 | 78.92 | 78.49 | ↓$0.43 (-0.54%) | 77.56 | 78.97 | 1.50M |
Create an account or log in to view more rows.
$APTV oversold! Buy the dip
$APTV Hedgies
we aren't going anywhere!
$APTV Going up
$APTV the best advice has been no stop losses. Would have cost a fortune!!!
$APTV hold and buy… go green go!!!
$APTV time to run
$APTV to the moon!!! lfG
$APTV gonna take my L with this one
$APTV unstoppable up wow
$APTV MAY RIP TOMORROW