APTV - Aptiv PLC
67.04
-3.910 -5.832%
Share volume: 2,758,502
Last Updated: 03-27-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$70.95
-3.91
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $69.93 | $69.93 | $70.29 | $70.29 | $66.96 | $66.96 | $67.04 | $67.04 | 2,758,502 | $2,757,890.00 |
| 03-26-2026 | $70.04 | $70.04 | $71.69 | $71.69 | $70.00 | $70.00 | $70.95 | $70.95 | 1,659,038 | $1,659,038.00 |
| 03-25-2026 | $71.15 | $71.15 | $72.18 | $72.18 | $70.55 | $70.55 | $70.89 | $70.89 | 1,937,579 | $1,937,579.00 |
| 03-24-2026 | $70.09 | $70.09 | $72.14 | $72.14 | $70.03 | $70.03 | $70.92 | $70.92 | 2,135,253 | $2,135,253.00 |
| 03-23-2026 | $70.24 | $70.24 | $71.37 | $71.37 | $69.51 | $69.51 | $70.98 | $70.98 | 1,886,901 | $1,886,901.00 |
| 03-20-2026 | $69.08 | $69.08 | $69.24 | $69.24 | $67.48 | $67.48 | $68.10 | $68.10 | 7,502,249 | $7,502,249.00 |
| 03-19-2026 | $69.03 | $69.03 | $70.00 | $70.00 | $68.30 | $68.30 | $69.17 | $69.17 | 2,489,278 | $2,489,278.00 |
| 03-18-2026 | $70.66 | $70.66 | $71.92 | $71.92 | $70.06 | $70.06 | $70.13 | $70.13 | 1,873,454 | $1,873,454.00 |
| 03-17-2026 | $72.47 | $72.47 | $73.04 | $73.04 | $71.34 | $71.34 | $72.02 | $72.02 | 2,011,924 | $2,011,924.00 |
| 03-16-2026 | $70.76 | $70.76 | $72.43 | $72.43 | $70.49 | $70.49 | $71.57 | $71.57 | 2,685,222 | $2,685,222.00 |