Aptiv PLC (APTV) stock
APTVNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 5/3016% below fair value
$44.43+0.35 (+0.79%)
Close on Oct 29, 2026Market cap $9.23BP/E 41.9Yield –
Price history
Aptiv share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$44.43
+0.79% on the day
52-week range
$41.88 – $88.93
-50.0% from the high
Change over 52 weeks
-48.2%
From $85.77 on Oct 29, 2025
Average volume
3.63M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $44.13 | $45.00 | $43.88 | $44.43 | +0.79% | 2,449,499 |
| Oct 28, 2026 | $43.81 | $44.08 | $43.26 | $44.08 | +0.99% | 2,555,386 |
| Oct 27, 2026 | $43.96 | $43.98 | $43.36 | $43.65 | +0.09% | 1,960,010 |
| Oct 26, 2026 | $42.73 | $43.71 | $42.70 | $43.61 | +2.16% | 2,254,308 |
| Oct 23, 2026 | $43.25 | $43.34 | $41.88 | $42.69 | -2.56% | 2,993,796 |
| Oct 22, 2026 | $43.95 | $44.84 | $43.54 | $43.81 | -1.20% | 3,860,318 |
| Oct 21, 2026 | $45.39 | $45.48 | $44.07 | $44.34 | -1.60% | 2,036,180 |
| Oct 20, 2026 | $44.26 | $45.37 | $43.98 | $45.06 | +1.30% | 2,466,399 |
| Oct 19, 2026 | $44.76 | $44.76 | $44.18 | $44.48 | -0.85% | 2,136,628 |
| Oct 16, 2026 | $45.51 | $46.08 | $44.67 | $44.86 | -0.73% | 3,141,859 |
| Oct 15, 2026 | $44.05 | $45.38 | $43.94 | $45.19 | +3.10% | 2,777,760 |
| Oct 14, 2026 | $43.71 | $43.84 | $42.76 | $43.83 | -0.97% | 3,151,262 |
| Oct 13, 2026 | $43.55 | $44.41 | $43.52 | $44.26 | +1.63% | 1,606,369 |
| Oct 12, 2026 | $43.74 | $44.12 | $43.25 | $43.55 | -0.57% | 1,833,976 |
| Oct 9, 2026 | $44.37 | $44.66 | $43.55 | $43.80 | -0.93% | 2,085,260 |
| Oct 8, 2026 | $43.70 | $44.31 | $43.36 | $44.21 | -0.02% | 3,493,532 |
| Oct 7, 2026 | $44.35 | $44.38 | $43.47 | $44.22 | -1.12% | 2,337,236 |
| Oct 6, 2026 | $44.10 | $44.94 | $43.61 | $44.72 | +1.89% | 2,578,990 |
| Oct 5, 2026 | $43.55 | $44.68 | $43.39 | $43.89 | +0.80% | 2,621,726 |
| Oct 2, 2026 | $44.19 | $44.28 | $43.13 | $43.54 | -0.98% | 2,714,726 |
| Oct 1, 2026 | $43.00 | $44.24 | $42.56 | $43.97 | +2.21% | 2,582,868 |
| Sep 30, 2026 | $43.66 | $43.79 | $42.92 | $43.02 | -0.81% | 3,719,715 |
| Sep 29, 2026 | $43.88 | $43.99 | $42.92 | $43.37 | -0.62% | 2,688,610 |
| Sep 28, 2026 | $44.50 | $44.78 | $43.46 | $43.64 | -2.57% | 2,773,036 |
| Sep 25, 2026 | $44.00 | $45.07 | $43.54 | $44.79 | +2.78% | 3,141,469 |
| Sep 24, 2026 | $44.97 | $45.25 | $43.27 | $43.58 | -3.52% | 3,789,359 |
| Sep 23, 2026 | $44.23 | $45.38 | $43.88 | $45.17 | +1.26% | 3,124,498 |
| Sep 22, 2026 | $44.09 | $44.98 | $43.71 | $44.61 | +2.39% | 4,084,477 |
| Sep 21, 2026 | $44.05 | $44.35 | $43.31 | $43.57 | -0.05% | 2,779,307 |
| Sep 18, 2026 | $43.46 | $43.84 | $43.00 | $43.59 | -0.07% | 14,169,524 |
| Sep 17, 2026 | $44.23 | $44.23 | $43.32 | $43.62 | +0.65% | 4,333,663 |
| Sep 16, 2026 | $43.86 | $44.19 | $42.99 | $43.34 | -0.94% | 3,102,013 |
| Sep 15, 2026 | $44.16 | $44.36 | $43.55 | $43.75 | -2.32% | 3,698,681 |
| Sep 14, 2026 | $44.73 | $45.32 | $44.17 | $44.79 | -1.65% | 3,980,339 |
| Sep 11, 2026 | $46.27 | $46.55 | $45.26 | $45.54 | -0.33% | 2,411,048 |
| Sep 10, 2026 | $44.19 | $45.71 | $43.83 | $45.69 | +2.65% | 3,853,121 |
| Sep 9, 2026 | $45.61 | $45.96 | $44.47 | $44.51 | -2.67% | 3,797,739 |
| Sep 8, 2026 | $47.71 | $47.80 | $45.57 | $45.73 | -4.63% | 3,553,373 |
| Sep 4, 2026 | $46.55 | $48.24 | $46.06 | $47.95 | +3.05% | 3,868,943 |
| Sep 3, 2026 | $45.50 | $46.59 | $44.90 | $46.53 | +3.33% | 3,519,612 |
| Sep 2, 2026 | $45.01 | $46.00 | $44.85 | $45.03 | +0.40% | 2,559,507 |
| Sep 1, 2026 | $44.68 | $45.70 | $44.54 | $44.85 | +0.20% | 4,036,962 |
| Aug 31, 2026 | $45.64 | $45.82 | $44.52 | $44.76 | -2.16% | 25,128,305 |
| Aug 28, 2026 | $45.90 | $46.09 | $44.88 | $45.75 | +0.68% | 4,648,585 |
| Aug 27, 2026 | $46.30 | $46.66 | $45.29 | $45.44 | -1.79% | 4,798,467 |
| Aug 26, 2026 | $46.44 | $46.72 | $46.07 | $46.27 | -0.77% | 5,103,012 |
| Aug 25, 2026 | $47.21 | $47.48 | $46.08 | $46.63 | -1.50% | 4,361,852 |
| Aug 24, 2026 | $48.08 | $48.25 | $47.06 | $47.34 | -1.95% | 2,557,420 |
| Aug 21, 2026 | $47.55 | $49.28 | $46.99 | $48.28 | +2.66% | 3,375,909 |
| Aug 20, 2026 | $48.07 | $48.43 | $46.90 | $47.03 | -3.86% | 2,964,969 |
| Aug 19, 2026 | $48.67 | $49.56 | $48.51 | $48.92 | +0.66% | 2,455,769 |
| Aug 18, 2026 | $50.00 | $50.51 | $48.56 | $48.60 | -2.88% | 2,904,867 |
| Aug 17, 2026 | $49.33 | $50.12 | $48.92 | $50.04 | +0.97% | 3,995,536 |
| Aug 14, 2026 | $49.19 | $49.73 | $48.56 | $49.56 | +0.79% | 2,419,945 |
| Aug 13, 2026 | $49.25 | $49.45 | $48.10 | $49.17 | +1.42% | 4,509,456 |
| Aug 12, 2026 | $50.40 | $50.40 | $47.86 | $48.48 | -2.30% | 3,757,689 |
| Aug 11, 2026 | $49.63 | $50.51 | $49.50 | $49.62 | -0.38% | 3,622,991 |
| Aug 10, 2026 | $49.06 | $49.89 | $48.60 | $49.81 | +0.52% | 3,550,428 |
| Aug 7, 2026 | $47.55 | $49.56 | $47.14 | $49.55 | +7.02% | 5,964,089 |
| Aug 6, 2026 | $46.63 | $48.23 | $46.16 | $46.30 | -1.51% | 6,225,457 |
| Aug 5, 2026 | $47.49 | $47.66 | $46.42 | $47.01 | -1.49% | 9,112,488 |
| Aug 4, 2026 | $50.45 | $51.00 | $46.42 | $47.72 | -16.62% | 16,956,567 |
| Aug 3, 2026 | $57.00 | $57.78 | $56.22 | $57.23 | +1.35% | 4,690,875 |
| Jul 31, 2026 | $57.62 | $57.79 | $55.42 | $56.47 | -2.79% | 3,831,012 |
| Jul 30, 2026 | $58.25 | $58.72 | $56.46 | $58.09 | +0.21% | 2,384,840 |
| Jul 29, 2026 | $58.95 | $59.74 | $57.83 | $57.97 | -2.41% | 1,923,011 |
| Jul 28, 2026 | $57.48 | $59.60 | $57.48 | $59.40 | +3.39% | 2,181,770 |
| Jul 27, 2026 | $57.37 | $57.73 | $56.37 | $57.45 | +1.59% | 1,491,878 |
| Jul 24, 2026 | $56.26 | $57.23 | $56.25 | $56.55 | +0.80% | 1,977,121 |
| Jul 23, 2026 | $57.55 | $57.80 | $55.65 | $56.10 | -3.64% | 4,077,468 |
| Jul 22, 2026 | $57.81 | $58.73 | $57.81 | $58.22 | +0.54% | 1,348,016 |
| Jul 21, 2026 | $57.97 | $59.20 | $57.40 | $57.91 | +1.05% | 1,513,119 |
| Jul 20, 2026 | $57.62 | $58.07 | $56.51 | $57.31 | -0.28% | 2,337,455 |
| Jul 17, 2026 | $58.33 | $59.28 | $57.31 | $57.47 | -3.02% | 1,969,525 |
| Jul 16, 2026 | $58.44 | $59.61 | $58.44 | $59.26 | +0.51% | 2,373,138 |
| Jul 15, 2026 | $58.93 | $59.24 | $58.11 | $58.96 | +1.55% | 1,848,605 |
| Jul 14, 2026 | $59.65 | $60.00 | $57.71 | $58.06 | -1.98% | 1,984,294 |
| Jul 13, 2026 | $61.10 | $61.74 | $58.73 | $59.23 | -2.21% | 2,313,858 |
| Jul 10, 2026 | $60.24 | $61.37 | $60.05 | $60.57 | +1.19% | 1,816,611 |
| Jul 9, 2026 | $58.86 | $60.53 | $58.19 | $59.86 | +2.20% | 2,219,346 |
| Jul 8, 2026 | $57.75 | $58.81 | $56.51 | $58.57 | -0.48% | 3,138,496 |
| Jul 7, 2026 | $59.07 | $59.58 | $58.15 | $58.85 | -1.47% | 3,490,278 |
| Jul 6, 2026 | $59.35 | $60.25 | $58.80 | $59.73 | +1.43% | 2,332,892 |
| Jul 2, 2026 | $61.16 | $62.13 | $57.88 | $58.89 | -2.31% | 2,246,398 |
| Jul 1, 2026 | $60.54 | $62.97 | $60.19 | $60.28 | -1.79% | 3,158,743 |
| Jun 30, 2026 | $59.06 | $61.60 | $59.06 | $61.38 | +3.63% | 2,822,887 |
| Jun 29, 2026 | $60.49 | $60.53 | $58.34 | $59.23 | -1.81% | 2,624,205 |
| Jun 26, 2026 | $60.59 | $61.61 | $59.41 | $60.32 | -2.66% | 4,246,915 |
| Jun 25, 2026 | $61.29 | $62.17 | $60.68 | $61.97 | +2.57% | 2,494,316 |
| Jun 24, 2026 | $61.70 | $62.38 | $60.30 | $60.42 | -1.63% | 2,709,538 |
| Jun 23, 2026 | $62.27 | $62.85 | $61.39 | $61.42 | -3.38% | 2,614,944 |
| Jun 22, 2026 | $63.85 | $65.75 | $63.42 | $63.57 | -0.17% | 2,913,906 |
| Jun 18, 2026 | $63.77 | $64.86 | $62.93 | $63.68 | +1.29% | 5,457,089 |
| Jun 17, 2026 | $65.17 | $65.67 | $62.56 | $62.87 | -4.28% | 3,227,173 |
| Jun 16, 2026 | $66.66 | $67.07 | $65.43 | $65.68 | -1.41% | 2,588,440 |
| Jun 15, 2026 | $69.28 | $70.36 | $66.51 | $66.62 | -2.10% | 2,707,778 |
| Jun 12, 2026 | $68.86 | $69.60 | $67.74 | $68.05 | +0.13% | 1,965,879 |
| Jun 11, 2026 | $65.55 | $68.30 | $64.64 | $67.96 | +4.23% | 2,691,363 |
| Jun 10, 2026 | $67.40 | $68.52 | $65.13 | $65.20 | -4.79% | 2,676,603 |
| Jun 9, 2026 | $70.00 | $70.93 | $66.24 | $68.48 | -1.17% | 4,118,632 |
| Jun 8, 2026 | $69.01 | $70.73 | $68.53 | $69.29 | +1.01% | 2,731,515 |
| Jun 5, 2026 | $72.01 | $73.01 | $68.35 | $68.60 | -5.92% | 5,326,119 |
| Jun 4, 2026 | $76.31 | $76.50 | $72.17 | $72.92 | -5.08% | 6,390,533 |
| Jun 3, 2026 | $73.10 | $78.49 | $72.76 | $76.82 | +4.02% | 6,969,364 |
| Jun 2, 2026 | $69.00 | $74.30 | $68.84 | $73.85 | +7.65% | 6,761,326 |
| Jun 1, 2026 | $67.31 | $68.84 | $66.78 | $68.60 | +0.97% | 5,021,874 |
| May 29, 2026 | $63.73 | $68.18 | $63.21 | $67.94 | +6.71% | 8,572,819 |
| May 28, 2026 | $62.37 | $63.95 | $62.27 | $63.67 | +2.86% | 3,850,715 |
| May 27, 2026 | $59.59 | $62.17 | $59.59 | $61.90 | +5.34% | 3,622,756 |
| May 26, 2026 | $57.94 | $58.98 | $57.71 | $58.76 | +2.44% | 2,752,465 |
| May 22, 2026 | $56.32 | $57.73 | $55.87 | $57.36 | +2.70% | 2,833,468 |
| May 21, 2026 | $53.70 | $56.10 | $53.58 | $55.85 | +2.35% | 2,448,499 |
| May 20, 2026 | $53.08 | $54.65 | $52.27 | $54.57 | +3.80% | 2,597,882 |
| May 19, 2026 | $52.28 | $53.78 | $51.68 | $52.57 | -0.83% | 4,442,799 |
| May 18, 2026 | $54.21 | $55.02 | $52.94 | $53.01 | -2.45% | 2,894,536 |
| May 15, 2026 | $56.74 | $56.99 | $54.30 | $54.34 | -5.59% | 4,684,244 |
| May 14, 2026 | $55.05 | $57.78 | $54.83 | $57.56 | +6.18% | 4,034,872 |
| May 13, 2026 | $55.43 | $56.48 | $53.99 | $54.21 | -1.35% | 4,280,147 |
| May 12, 2026 | $55.71 | $56.44 | $54.83 | $54.95 | -0.83% | 2,750,167 |
| May 11, 2026 | $57.14 | $57.60 | $55.39 | $55.41 | -4.37% | 3,798,157 |
| May 8, 2026 | $57.93 | $58.27 | $57.01 | $57.94 | +1.45% | 5,007,548 |
| May 7, 2026 | $57.16 | $58.05 | $56.76 | $57.11 | +0.55% | 4,418,405 |
| May 6, 2026 | $55.46 | $57.71 | $55.46 | $56.80 | +3.59% | 4,980,228 |
| May 5, 2026 | $58.11 | $59.28 | $52.38 | $54.83 | -7.90% | 10,166,406 |
| May 4, 2026 | $60.13 | $60.84 | $59.24 | $59.53 | -1.59% | 3,085,583 |
| May 1, 2026 | $60.29 | $61.03 | $59.66 | $60.49 | +0.38% | 2,473,685 |
| Apr 30, 2026 | $58.61 | $60.49 | $58.52 | $60.26 | +3.31% | 2,290,004 |
| Apr 29, 2026 | $58.83 | $59.14 | $58.26 | $58.33 | -1.34% | 2,344,625 |
| Apr 28, 2026 | $59.95 | $60.19 | $58.73 | $59.12 | -1.58% | 2,664,553 |
| Apr 27, 2026 | $60.03 | $60.89 | $59.74 | $60.07 | -0.05% | 2,199,873 |
| Apr 24, 2026 | $60.44 | $61.10 | $59.65 | $60.10 | -0.51% | 1,762,460 |
| Apr 23, 2026 | $60.48 | $61.06 | $59.43 | $60.41 | -0.74% | 1,942,813 |
| Apr 22, 2026 | $61.18 | $61.67 | $60.03 | $60.86 | +0.10% | 2,658,473 |
| Apr 21, 2026 | $61.02 | $62.43 | $60.68 | $60.80 | -0.05% | 2,189,353 |
| Apr 20, 2026 | $59.24 | $60.89 | $59.23 | $60.83 | +2.03% | 2,003,194 |
| Apr 17, 2026 | $59.45 | $61.62 | $59.45 | $59.62 | +3.65% | 3,501,103 |
| Apr 16, 2026 | $58.61 | $59.22 | $56.56 | $57.52 | -1.61% | 4,062,981 |
| Apr 15, 2026 | $58.92 | $59.47 | $57.54 | $58.46 | -1.03% | 2,383,238 |
| Apr 14, 2026 | $59.83 | $60.60 | $59.01 | $59.07 | -0.49% | 2,919,987 |
| Apr 13, 2026 | $58.94 | $59.65 | $58.28 | $59.36 | -0.49% | 2,606,232 |
| Apr 10, 2026 | $60.57 | $61.01 | $59.48 | $59.65 | -0.78% | 2,365,314 |
| Apr 9, 2026 | $60.35 | $60.88 | $59.26 | $60.12 | -1.00% | 2,679,143 |
| Apr 8, 2026 | $61.42 | $62.59 | $60.27 | $60.73 | +4.31% | 3,082,316 |
| Apr 7, 2026 | $59.84 | $60.03 | $57.76 | $58.22 | -3.55% | 3,040,181 |
| Apr 6, 2026 | $60.64 | $60.95 | $59.74 | $60.36 | -1.03% | 1,758,868 |
| Apr 2, 2026 | $60.80 | $62.17 | $59.16 | $60.99 | -1.77% | 4,050,236 |
| Apr 1, 2026 | $60.16 | $62.34 | $59.66 | $62.09 | -10.58% | 4,785,300 |
| Mar 31, 2026 | $67.72 | $70.24 | $67.28 | $69.44 | +4.20% | 2,324,296 |
| Mar 30, 2026 | $67.96 | $67.96 | $65.63 | $66.64 | -0.60% | 2,587,527 |
| Mar 27, 2026 | $69.93 | $70.29 | $66.96 | $67.04 | -5.51% | 2,758,503 |
| Mar 26, 2026 | $70.04 | $71.69 | $70.00 | $70.95 | +0.08% | 1,659,038 |
| Mar 25, 2026 | $71.15 | $72.18 | $70.55 | $70.89 | -0.04% | 1,937,580 |
| Mar 24, 2026 | $70.09 | $72.14 | $70.03 | $70.92 | -0.08% | 2,135,254 |
| Mar 23, 2026 | $70.24 | $71.37 | $69.51 | $70.98 | +4.23% | 1,886,901 |
| Mar 20, 2026 | $69.08 | $69.24 | $67.48 | $68.10 | -1.55% | 7,501,932 |
| Mar 19, 2026 | $69.03 | $70.00 | $68.30 | $69.17 | -1.37% | 2,489,279 |
| Mar 18, 2026 | $70.66 | $71.92 | $70.06 | $70.13 | -2.62% | 1,873,454 |
| Mar 17, 2026 | $72.47 | $73.04 | $71.34 | $72.02 | +0.63% | 2,011,885 |
| Mar 16, 2026 | $70.76 | $72.43 | $70.49 | $71.57 | +1.52% | 2,685,222 |
| Mar 13, 2026 | $70.74 | $71.19 | $69.86 | $70.50 | +0.61% | 2,163,834 |
| Mar 12, 2026 | $70.70 | $71.47 | $69.27 | $70.07 | -0.36% | 2,914,457 |
| Mar 11, 2026 | $71.50 | $72.95 | $70.10 | $70.32 | -2.40% | 2,240,694 |
| Mar 10, 2026 | $73.19 | $73.19 | $71.68 | $72.05 | -1.10% | 2,345,615 |
| Mar 9, 2026 | $71.00 | $73.30 | $69.73 | $72.85 | +0.21% | 2,812,128 |
| Mar 6, 2026 | $72.18 | $73.31 | $70.48 | $72.70 | +0.68% | 2,378,193 |
| Mar 5, 2026 | $72.79 | $73.74 | $71.30 | $72.21 | -1.61% | 2,119,182 |
| Mar 4, 2026 | $72.14 | $73.77 | $71.76 | $73.39 | +2.79% | 2,727,391 |
| Mar 3, 2026 | $70.08 | $71.65 | $69.12 | $71.40 | -1.48% | 2,087,988 |
| Mar 2, 2026 | $71.87 | $73.04 | $70.61 | $72.47 | -1.45% | 1,999,266 |
| Feb 27, 2026 | $75.76 | $76.07 | $73.31 | $73.54 | -4.54% | 3,472,314 |
| Feb 26, 2026 | $77.07 | $78.28 | $75.50 | $77.04 | +0.78% | 1,812,279 |
| Feb 25, 2026 | $77.90 | $78.12 | $75.89 | $76.44 | -1.61% | 1,406,493 |
| Feb 24, 2026 | $77.27 | $79.26 | $76.39 | $77.69 | +1.07% | 2,193,142 |
| Feb 23, 2026 | $79.10 | $79.19 | $76.46 | $76.87 | -3.39% | 1,810,122 |
| Feb 20, 2026 | $80.38 | $80.82 | $78.81 | $79.57 | -1.11% | 1,826,383 |
| Feb 19, 2026 | $82.40 | $82.40 | $79.22 | $80.46 | -4.00% | 1,388,169 |
| Feb 18, 2026 | $82.69 | $84.33 | $82.38 | $83.81 | +1.26% | 1,315,730 |
| Feb 17, 2026 | $84.99 | $85.75 | $81.66 | $82.77 | -2.85% | 1,723,127 |
| Feb 13, 2026 | $83.13 | $85.82 | $82.97 | $85.20 | +2.65% | 2,458,961 |
| Feb 12, 2026 | $84.37 | $86.47 | $82.30 | $83.00 | -0.91% | 2,670,910 |
| Feb 11, 2026 | $85.48 | $86.80 | $82.76 | $83.76 | -1.63% | 2,603,949 |
| Feb 10, 2026 | $83.43 | $85.33 | $83.37 | $85.15 | +2.14% | 1,650,021 |
| Feb 9, 2026 | $82.38 | $84.27 | $82.12 | $83.37 | +1.20% | 1,819,364 |
| Feb 6, 2026 | $80.29 | $82.52 | $79.91 | $82.38 | +3.34% | 1,069,264 |
| Feb 5, 2026 | $80.87 | $81.41 | $79.51 | $79.72 | -1.59% | 1,910,492 |
| Feb 4, 2026 | $79.50 | $83.08 | $78.83 | $81.01 | +3.59% | 2,439,910 |
| Feb 3, 2026 | $79.53 | $80.98 | $76.93 | $78.20 | +0.28% | 4,162,000 |
| Feb 2, 2026 | $74.61 | $79.00 | $74.61 | $77.98 | +2.94% | 3,325,301 |
| Jan 30, 2026 | $76.46 | $76.91 | $74.62 | $75.75 | -3.91% | 3,350,523 |
| Jan 29, 2026 | $78.22 | $79.55 | $77.29 | $78.83 | +1.31% | 2,116,954 |
| Jan 28, 2026 | $77.97 | $78.94 | $77.59 | $77.81 | -0.26% | 2,606,062 |
| Jan 27, 2026 | $78.26 | $78.60 | $76.92 | $78.01 | +1.26% | 1,615,592 |
| Jan 26, 2026 | $76.46 | $77.12 | $75.98 | $77.04 | +0.75% | 1,275,847 |
| Jan 23, 2026 | $77.17 | $77.89 | $76.04 | $76.47 | -1.37% | 1,507,858 |
| Jan 22, 2026 | $80.51 | $81.78 | $77.37 | $77.53 | -3.41% | 1,957,616 |
| Jan 21, 2026 | $77.98 | $81.12 | $77.67 | $80.27 | +4.02% | 3,075,893 |
| Jan 20, 2026 | $77.27 | $78.13 | $76.89 | $77.17 | -1.83% | 2,859,754 |
| Jan 16, 2026 | $82.64 | $83.01 | $77.45 | $78.61 | -4.84% | 4,573,273 |
| Jan 15, 2026 | $84.21 | $84.97 | $82.24 | $82.61 | -0.39% | 2,435,353 |
| Jan 14, 2026 | $88.50 | $88.84 | $82.90 | $82.93 | -6.03% | 4,331,948 |
| Jan 13, 2026 | $88.10 | $88.93 | $86.97 | $88.25 | +1.64% | 1,990,544 |
| Jan 12, 2026 | $87.86 | $88.02 | $86.71 | $86.83 | -2.08% | 3,305,266 |
| Jan 9, 2026 | $86.89 | $88.81 | $85.70 | $88.67 | +2.57% | 2,515,527 |
| Jan 8, 2026 | $83.56 | $87.44 | $83.54 | $86.45 | +5.23% | 2,765,052 |
| Jan 7, 2026 | $82.42 | $82.95 | $81.35 | $82.15 | -0.56% | 1,874,821 |
| Jan 6, 2026 | $80.19 | $82.68 | $79.84 | $82.61 | +2.60% | 2,008,348 |
| Jan 5, 2026 | $78.26 | $80.80 | $78.17 | $80.52 | +2.65% | 1,691,445 |
| Jan 2, 2026 | $76.83 | $78.54 | $76.33 | $78.44 | +3.09% | 1,877,797 |
| Dec 31, 2025 | $76.74 | $76.78 | $76.00 | $76.09 | -1.05% | 969,376 |
| Dec 30, 2025 | $76.66 | $77.05 | $76.34 | $76.90 | +0.14% | 1,051,090 |
| Dec 29, 2025 | $76.73 | $77.00 | $76.33 | $76.79 | -0.16% | 993,742 |
| Dec 26, 2025 | $76.76 | $77.01 | $76.24 | $76.91 | +0.18% | 896,778 |
| Dec 24, 2025 | $76.60 | $76.86 | $76.16 | $76.77 | +0.54% | 747,505 |
| Dec 23, 2025 | $77.04 | $77.10 | $75.62 | $76.36 | -1.09% | 1,899,446 |
| Dec 22, 2025 | $78.29 | $78.60 | $77.00 | $77.20 | -1.39% | 2,568,006 |
| Dec 19, 2025 | $77.94 | $78.99 | $77.23 | $78.29 | +0.90% | 5,779,402 |
| Dec 18, 2025 | $77.64 | $78.90 | $76.92 | $77.59 | +1.09% | 2,453,673 |
| Dec 17, 2025 | $77.43 | $77.51 | $75.94 | $76.75 | -0.87% | 2,079,290 |
| Dec 16, 2025 | $77.58 | $77.94 | $76.56 | $77.42 | +0.09% | 2,372,007 |
| Dec 15, 2025 | $78.61 | $79.00 | $76.89 | $77.35 | -1.82% | 2,007,218 |
| Dec 12, 2025 | $80.05 | $80.63 | $78.43 | $78.78 | -1.40% | 1,215,845 |
| Dec 11, 2025 | $78.71 | $80.08 | $78.42 | $79.90 | +1.72% | 2,002,462 |
| Dec 10, 2025 | $76.44 | $78.66 | $76.05 | $78.55 | +2.88% | 2,030,382 |
| Dec 9, 2025 | $76.38 | $77.48 | $76.29 | $76.35 | -0.95% | 1,616,699 |
| Dec 8, 2025 | $76.88 | $77.32 | $75.52 | $77.08 | +0.93% | 2,474,149 |
| Dec 5, 2025 | $76.60 | $77.73 | $76.37 | $76.37 | -0.09% | 1,809,042 |
| Dec 4, 2025 | $77.88 | $78.65 | $75.89 | $76.44 | -2.11% | 1,922,614 |
| Dec 3, 2025 | $77.38 | $78.66 | $77.34 | $78.09 | +0.79% | 1,746,312 |
| Dec 2, 2025 | $77.51 | $77.86 | $76.77 | $77.48 | +0.70% | 2,707,554 |
| Dec 1, 2025 | $77.33 | $78.31 | $76.79 | $76.94 | -0.79% | 2,182,195 |
| Nov 28, 2025 | $77.39 | $78.48 | $77.20 | $77.55 | +0.94% | 907,554 |
| Nov 26, 2025 | $76.00 | $77.42 | $75.64 | $76.83 | +0.59% | 1,455,879 |
| Nov 25, 2025 | $75.24 | $76.73 | $74.90 | $76.38 | +2.04% | 1,953,697 |
| Nov 24, 2025 | $74.70 | $75.39 | $74.08 | $74.85 | +0.97% | 3,084,781 |
| Nov 21, 2025 | $70.89 | $74.69 | $70.89 | $74.13 | +5.48% | 3,136,727 |
| Nov 20, 2025 | $73.05 | $74.18 | $69.63 | $70.28 | -2.87% | 3,310,636 |
| Nov 19, 2025 | $75.81 | $75.81 | $72.25 | $72.36 | -4.50% | 3,703,783 |
| Nov 18, 2025 | $76.01 | $76.81 | $75.11 | $75.77 | -1.41% | 3,433,942 |
| Nov 17, 2025 | $78.26 | $78.49 | $76.55 | $76.85 | -2.61% | 2,371,483 |
| Nov 14, 2025 | $79.64 | $80.13 | $78.64 | $78.91 | -2.64% | 2,296,517 |
| Nov 13, 2025 | $82.72 | $83.62 | $80.67 | $81.05 | -2.04% | 1,890,496 |
| Nov 12, 2025 | $81.82 | $83.58 | $81.76 | $82.74 | +1.40% | 1,828,279 |
| Nov 11, 2025 | $82.66 | $83.41 | $81.53 | $81.60 | -1.16% | 1,933,071 |
| Nov 10, 2025 | $84.00 | $84.26 | $82.46 | $82.56 | -1.31% | 1,979,240 |
| Nov 7, 2025 | $81.97 | $83.71 | $81.66 | $83.66 | +1.90% | 2,230,883 |
| Nov 6, 2025 | $83.11 | $84.34 | $81.36 | $82.10 | -1.81% | 1,994,913 |
| Nov 5, 2025 | $80.82 | $83.79 | $80.50 | $83.61 | +3.41% | 3,217,315 |
| Nov 4, 2025 | $80.66 | $82.00 | $80.07 | $80.85 | -1.13% | 2,950,756 |
| Nov 3, 2025 | $80.86 | $83.07 | $80.32 | $81.77 | +0.83% | 4,010,352 |
| Oct 31, 2025 | $81.10 | $82.11 | $80.70 | $81.10 | -1.24% | 2,988,791 |
| Oct 30, 2025 | $81.35 | $84.40 | $80.67 | $82.12 | -4.26% | 2,916,526 |
| Oct 29, 2025 | $85.85 | $87.40 | $85.48 | $85.77 | -1.00% | 2,739,621 |
| Oct 28, 2025 | $85.99 | $87.32 | $85.28 | $86.64 | +0.62% | 1,680,903 |
| Oct 27, 2025 | $86.86 | $87.00 | $85.53 | $86.11 | -0.09% | 1,130,430 |
| Oct 24, 2025 | $85.99 | $86.49 | $85.37 | $86.19 | +1.44% | 1,195,748 |
| Oct 23, 2025 | $84.51 | $85.75 | $84.51 | $84.97 | +0.58% | 1,410,697 |
| Oct 22, 2025 | $85.21 | $86.11 | $83.67 | $84.48 | -1.30% | 1,503,667 |
| Oct 21, 2025 | $83.91 | $86.67 | $83.29 | $85.59 | +2.63% | 1,900,074 |
| Oct 20, 2025 | $83.31 | $83.93 | $82.86 | $83.40 | +0.77% | 1,177,063 |
| Oct 17, 2025 | $82.92 | $83.88 | $82.14 | $82.76 | – | 1,815,392 |
Seasonality
APTV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 1.2% | -7.6% | 0.5% | 4.6% | 0.5% | 4.1% | -2.6% | -0.7% | -0.3% | 2.8% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -0.4% | -2.9% | -5.6% | -13.2% | 12.7% | -9.7% | -8.0% | -20.7% | -3.9% | 3.3% | ||
| 2025 | 3.2% | 4.3% | -8.6% | -4.1% | 17.1% | 2.1% | 0.6% | 15.9% | 8.4% | -5.9% | -4.4% | -1.9% |
| 2024 | -9.4% | -2.3% | 0.2% | -10.9% | 17.3% | -15.4% | -1.5% | 3.1% | 0.7% | -21.1% | -2.3% | 8.9% |
| 2023 | 21.4% | 2.8% | -3.5% | -8.3% | -14.4% | 15.9% | 7.2% | -7.3% | -2.8% | -11.6% | -5.0% | 8.3% |
| 2022 | -17.2% | -5.2% | -7.5% | -11.1% | -0.2% | -16.2% | 17.8% | -10.9% | -16.3% | 16.4% | 17.1% | -12.7% |
| 2021 | 2.5% | 12.2% | -8.0% | 4.3% | 4.5% | 4.6% | 6.1% | -8.8% | -2.1% | 16.1% | -7.3% | 2.9% |
| 2020 | -10.7% | -7.6% | -37.0% | 41.2% | 8.3% | 3.4% | -0.2% | 10.8% | 6.5% | 5.2% | 23.0% | 9.8% |
| 2019 | 28.5% | 5.3% | -4.4% | 7.8% | -25.1% | 26.2% | 8.4% | -4.9% | 5.1% | 2.4% | 5.1% | 1.2% |
| 2018 | 11.8% | -3.5% | -7.0% | -0.5% | 15.5% | -6.0% | 7.0% | -10.3% | -4.7% | -8.5% | -6.4% | -14.4% |
| 2017 | 4.0% | 9.1% | 5.7% | -0.1% | 9.8% | -0.4% | 3.2% | 6.9% | 2.1% | 1.0% | 5.6% | -3.3% |