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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $43.00 | $46.08 | $41.88 | $44.43 | +3.28% | 53,638,088 |
| Sep 2026 | $44.68 | $48.24 | $42.92 | $43.02 | -3.89% | 82,984,996 |
| Aug 2026 | $57.00 | $57.78 | $44.52 | $44.76 | -20.74% | 123,104,676 |
| Jul 2026 | $60.54 | $62.97 | $55.42 | $56.47 | -8.00% | 51,957,874 |
| Jun 2026 | $67.31 | $78.49 | $58.34 | $61.38 | -9.66% | 79,060,399 |
| May 2026 | $60.29 | $68.18 | $51.68 | $67.94 | +12.74% | 83,695,381 |
| Apr 2026 | $60.16 | $62.59 | $56.56 | $60.26 | -13.22% | 57,290,247 |
| Mar 2026 | $71.87 | $73.77 | $65.63 | $69.44 | -5.58% | 55,639,619 |
| Feb 2026 | $74.61 | $86.80 | $73.31 | $73.54 | -2.92% | 41,057,931 |
| Jan 2026 | $76.83 | $88.93 | $74.62 | $75.75 | -0.45% | 49,735,473 |
| Dec 2025 | $77.33 | $80.63 | $75.52 | $76.09 | -1.88% | 43,524,787 |
| Nov 2025 | $80.86 | $84.34 | $69.63 | $77.55 | -4.38% | 47,690,304 |
| Oct 2025 | $86.03 | $88.80 | $79.96 | $81.10 | -5.94% | 41,605,141 |
| Sep 2025 | $78.12 | $87.00 | $77.50 | $86.22 | +8.41% | 46,840,742 |
| Aug 2025 | $67.65 | $81.13 | $63.50 | $79.53 | +15.87% | 56,619,989 |
| Jul 2025 | $68.02 | $73.00 | $66.25 | $68.64 | +0.62% | 51,443,792 |
| Jun 2025 | $66.20 | $71.23 | $64.63 | $68.22 | +2.11% | 47,139,189 |
| May 2025 | $55.20 | $69.64 | $55.01 | $66.81 | +17.09% | 49,575,495 |
| Apr 2025 | $59.56 | $61.06 | $47.19 | $57.06 | -4.10% | 73,462,980 |
| Mar 2025 | $65.84 | $67.21 | $58.86 | $59.50 | -8.63% | 88,008,696 |
| Feb 2025 | $56.77 | $68.18 | $56.22 | $65.12 | +4.33% | 63,786,494 |
| Jan 2025 | $60.67 | $65.56 | $58.89 | $62.42 | +3.21% | 64,452,542 |
| Dec 2024 | $56.02 | $61.16 | $54.03 | $60.48 | +8.91% | 85,053,678 |
| Nov 2024 | $57.49 | $58.95 | $51.47 | $55.53 | -2.29% | 89,269,496 |
| Oct 2024 | $71.72 | $73.47 | $54.70 | $56.83 | -21.08% | 74,026,543 |
| Sep 2024 | $70.71 | $75.41 | $63.62 | $72.01 | +0.67% | 68,807,700 |
| Aug 2024 | $78.98 | $80.95 | $66.41 | $71.53 | +3.08% | 84,491,200 |
| Jul 2024 | $70.67 | $75.11 | $66.60 | $69.39 | -1.46% | 63,219,900 |
| Jun 2024 | $83.49 | $85.35 | $65.13 | $70.42 | -15.42% | 70,389,900 |
| May 2024 | $70.81 | $85.56 | $69.59 | $83.26 | +17.27% | 58,654,500 |
| Apr 2024 | $80.13 | $80.81 | $68.84 | $71.00 | -10.86% | 46,506,600 |
| Mar 2024 | $79.63 | $80.66 | $75.00 | $79.65 | +0.20% | 43,987,200 |
| Feb 2024 | $81.77 | $85.09 | $76.10 | $79.49 | -2.26% | 62,457,800 |
| Jan 2024 | $89.11 | $91.66 | $77.46 | $81.33 | -9.35% | 65,700,100 |
| Dec 2023 | $82.50 | $91.32 | $78.40 | $89.72 | +8.31% | 50,557,200 |
| Nov 2023 | $87.47 | $87.48 | $71.01 | $82.84 | -5.00% | 67,146,400 |
| Oct 2023 | $98.12 | $99.31 | $85.24 | $87.20 | -11.55% | 38,660,000 |
| Sep 2023 | $101.94 | $104.72 | $95.00 | $98.59 | -2.82% | 34,826,700 |
| Aug 2023 | $108.80 | $113.14 | $94.83 | $101.45 | -7.34% | 42,446,500 |
| Jul 2023 | $102.00 | $113.60 | $102.00 | $109.49 | +7.25% | 32,832,100 |
| Jun 2023 | $88.99 | $103.12 | $88.07 | $102.09 | +15.91% | 45,405,200 |
| May 2023 | $103.02 | $103.87 | $86.67 | $88.08 | -14.37% | 50,323,600 |
| Apr 2023 | $111.12 | $112.58 | $98.23 | $102.86 | -8.32% | 33,315,100 |
| Mar 2023 | $117.35 | $120.65 | $105.93 | $112.19 | -3.52% | 42,624,500 |
| Feb 2023 | $112.75 | $124.88 | $111.01 | $116.28 | +2.82% | 38,273,000 |
| Jan 2023 | $94.81 | $113.37 | $92.02 | $113.09 | +21.43% | 31,838,700 |
| Dec 2022 | $106.95 | $107.67 | $89.63 | $93.13 | -12.69% | 40,715,100 |
| Nov 2022 | $93.13 | $114.07 | $87.40 | $106.67 | +17.13% | 41,649,600 |
| Oct 2022 | $79.57 | $91.36 | $77.96 | $91.07 | +16.44% | 39,258,500 |
| Sep 2022 | $91.87 | $102.17 | $78.08 | $78.21 | -16.29% | 38,497,700 |
| Aug 2022 | $103.64 | $111.77 | $93.06 | $93.43 | -10.93% | 46,579,400 |
| Jul 2022 | $89.08 | $105.00 | $85.06 | $104.89 | +17.76% | 33,684,500 |
| Jun 2022 | $106.77 | $111.37 | $84.14 | $89.07 | -16.16% | 42,734,800 |
| May 2022 | $106.12 | $110.94 | $88.15 | $106.24 | -0.15% | 49,271,900 |
| Apr 2022 | $120.53 | $121.99 | $101.77 | $106.40 | -11.12% | 32,165,400 |
| Mar 2022 | $128.70 | $129.20 | $94.75 | $119.71 | -7.52% | 68,260,700 |
| Feb 2022 | $138.31 | $147.05 | $125.56 | $129.44 | -5.23% | 38,785,600 |
| Jan 2022 | $166.38 | $175.91 | $127.63 | $136.58 | -17.20% | 40,552,500 |
| Dec 2021 | $164.91 | $170.76 | $151.23 | $164.95 | +2.87% | 27,063,900 |
| Nov 2021 | $174.27 | $180.81 | $159.65 | $160.35 | -7.25% | 34,130,400 |
| Oct 2021 | $150.38 | $173.21 | $147.97 | $172.89 | +16.06% | 29,052,000 |
| Sep 2021 | $151.76 | $156.30 | $140.60 | $148.97 | -2.12% | 30,397,200 |
| Aug 2021 | $168.29 | $170.47 | $150.17 | $152.19 | -8.79% | 26,426,000 |
| Jul 2021 | $158.48 | $168.68 | $143.46 | $166.85 | +6.05% | 22,837,600 |
| Jun 2021 | $152.22 | $160.00 | $146.63 | $157.33 | +4.59% | 31,531,900 |
| May 2021 | $145.05 | $151.95 | $133.45 | $150.42 | +4.54% | 26,566,300 |
| Apr 2021 | $139.71 | $148.08 | $133.55 | $143.89 | +4.34% | 26,830,800 |
| Mar 2021 | $151.06 | $160.14 | $133.63 | $137.90 | -7.97% | 43,243,200 |
| Feb 2021 | $135.24 | $159.50 | $135.24 | $149.84 | +12.16% | 37,350,300 |
| Jan 2021 | $131.36 | $152.78 | $127.21 | $133.60 | +2.54% | 40,897,100 |
| Dec 2020 | $122.37 | $131.23 | $119.75 | $130.29 | +9.76% | 29,960,700 |
| Nov 2020 | $97.01 | $122.07 | $95.65 | $118.70 | +23.02% | 36,116,900 |
| Oct 2020 | $92.75 | $102.18 | $91.24 | $96.49 | +5.25% | 36,313,500 |
| Sep 2020 | $85.32 | $93.28 | $82.12 | $91.68 | +6.46% | 38,356,600 |
| Aug 2020 | $78.25 | $91.51 | $78.25 | $86.12 | +10.77% | 27,892,700 |
| Jul 2020 | $77.91 | $84.35 | $74.00 | $77.75 | -0.22% | 33,279,000 |
| Jun 2020 | $75.93 | $89.74 | $71.80 | $77.92 | +3.41% | 88,282,600 |
| May 2020 | $67.40 | $81.96 | $57.26 | $75.35 | +8.34% | 36,881,100 |
| Apr 2020 | $44.62 | $72.41 | $43.04 | $69.55 | +41.25% | 45,220,700 |
| Mar 2020 | $78.71 | $84.87 | $29.22 | $49.24 | -36.96% | 71,411,100 |
| Feb 2020 | $85.57 | $92.50 | $73.80 | $78.11 | -7.88% | 29,901,600 |
| Jan 2020 | $95.94 | $96.34 | $84.51 | $84.79 | -10.72% | 34,770,900 |
| Dec 2019 | $94.72 | $99.04 | $91.72 | $94.97 | +1.16% | 21,544,200 |
| Nov 2019 | $90.72 | $97.64 | $88.82 | $93.88 | +4.84% | 29,697,900 |
| Oct 2019 | $87.59 | $92.76 | $80.53 | $89.55 | +2.44% | 24,936,100 |
| Sep 2019 | $82.90 | $91.57 | $80.88 | $87.42 | +5.11% | 20,439,000 |
| Aug 2019 | $88.55 | $88.83 | $78.56 | $83.17 | -5.11% | 24,644,300 |
| Jul 2019 | $82.50 | $88.98 | $74.91 | $87.65 | +8.44% | 28,452,300 |
| Jun 2019 | $64.20 | $82.51 | $64.10 | $80.83 | +26.22% | 34,450,000 |
| May 2019 | $85.98 | $86.15 | $63.36 | $64.04 | -25.27% | 42,477,200 |
| Apr 2019 | $80.68 | $91.32 | $80.39 | $85.70 | +7.81% | 24,888,500 |
| Mar 2019 | $83.99 | $84.96 | $77.11 | $79.49 | -4.36% | 33,268,900 |
| Feb 2019 | $78.21 | $83.94 | $73.63 | $83.11 | +5.03% | 34,108,500 |
| Jan 2019 | $60.35 | $79.72 | $58.91 | $79.13 | +28.52% | 46,555,700 |
| Dec 2018 | $74.49 | $76.65 | $58.80 | $61.57 | -14.37% | 42,585,600 |
| Nov 2018 | $77.26 | $79.84 | $70.41 | $71.90 | -6.38% | 44,239,100 |
| Oct 2018 | $85.25 | $86.77 | $71.66 | $76.80 | -8.46% | 74,631,300 |
| Sep 2018 | $87.81 | $92.98 | $83.04 | $83.90 | -4.67% | 43,271,100 |
| Aug 2018 | $98.01 | $98.77 | $87.35 | $88.01 | -10.26% | 35,189,600 |
| Jul 2018 | $91.01 | $98.40 | $89.50 | $98.07 | +7.03% | 31,873,200 |
| Jun 2018 | $98.31 | $103.23 | $90.13 | $91.63 | -6.02% | 27,932,500 |
| May 2018 | $84.71 | $98.79 | $83.69 | $97.50 | +15.28% | 33,863,200 |
| Apr 2018 | $84.59 | $88.93 | $80.62 | $84.58 | -0.46% | 26,620,000 |
| Mar 2018 | $91.12 | $93.07 | $81.14 | $84.97 | -6.96% | 32,133,100 |
| Feb 2018 | $90.83 | $96.91 | $86.18 | $91.33 | -3.74% | 33,714,600 |
| Jan 2018 | $84.89 | $95.97 | $84.50 | $94.88 | +11.85% | 43,540,100 |
| Dec 2017 | $104.17 | $104.99 | $82.97 | $84.83 | -18.95% | 40,885,500 |
| Nov 2017 | $100.50 | $104.99 | $94.56 | $104.67 | +5.32% | 38,435,600 |
| Oct 2017 | $98.43 | $102.93 | $95.83 | $99.38 | +1.00% | 32,767,800 |
| Sep 2017 | $96.59 | $104.09 | $95.81 | $98.40 | +2.07% | 36,273,900 |
| Aug 2017 | $90.73 | $96.67 | $86.95 | $96.40 | +6.61% | 33,980,900 |
| Jul 2017 | $88.28 | $93.43 | $86.47 | $90.42 | +3.16% | 32,562,200 |
| Jun 2017 | $88.84 | $90.05 | $84.18 | $87.65 | -0.36% | 39,078,700 |
| May 2017 | $80.41 | $89.58 | $77.24 | $87.97 | +9.42% | 55,251,600 |
| Apr 2017 | $80.73 | $80.82 | $73.46 | $80.40 | -0.11% | 36,588,400 |
| Mar 2017 | $77.13 | $83.23 | $75.32 | $80.49 | +5.73% | 42,327,900 |
| Feb 2017 | $70.57 | $77.46 | $70.00 | $76.13 | +8.66% | 38,765,900 |
| Jan 2017 | $67.84 | $73.89 | $66.62 | $70.06 | +4.02% | 42,991,900 |
| Dec 2016 | $64.63 | $71.95 | $63.46 | $67.35 | +5.23% | 43,161,500 |
| Nov 2016 | $65.31 | $70.36 | $60.50 | $64.00 | -1.64% | 64,844,400 |
| Oct 2016 | $71.15 | $71.94 | $62.47 | $65.07 | -8.76% | 41,495,800 |
| Sep 2016 | $71.01 | $72.13 | $66.76 | $71.32 | +0.93% | 48,857,400 |
| Aug 2016 | $67.79 | $72.05 | $62.37 | $70.66 | +4.19% | 57,160,900 |
| Jul 2016 | $63.49 | $70.38 | $58.97 | $67.82 | +8.34% | 41,905,300 |
| Jun 2016 | $67.22 | $70.73 | $58.04 | $62.60 | -7.89% | 53,364,000 |
| May 2016 | $74.07 | $74.07 | $65.62 | $67.96 | -7.70% | 43,865,500 |
| Apr 2016 | $74.18 | $78.00 | $68.63 | $73.63 | -1.85% | 47,737,600 |
| Mar 2016 | $67.77 | $75.87 | $67.09 | $75.02 | +12.51% | 47,799,900 |
| Feb 2016 | $64.70 | $68.03 | $55.59 | $66.68 | +2.68% | 67,427,100 |
| Jan 2016 | $84.45 | $84.80 | $63.47 | $64.94 | -24.25% | 74,119,900 |
| Dec 2015 | $88.28 | $88.89 | $81.11 | $85.73 | -2.45% | 37,284,400 |
| Nov 2015 | $83.59 | $88.62 | $79.96 | $87.88 | +5.64% | 38,229,100 |
| Oct 2015 | $76.47 | $86.19 | $75.18 | $83.19 | +9.40% | 48,923,600 |
| Sep 2015 | $73.59 | $80.35 | $69.58 | $76.04 | +0.69% | 45,313,600 |
| Aug 2015 | $78.39 | $81.63 | $66.27 | $75.52 | -3.28% | 50,734,300 |
| Jul 2015 | $85.48 | $86.31 | $74.94 | $78.08 | -8.24% | 65,452,600 |
| Jun 2015 | $87.29 | $90.57 | $84.14 | $85.09 | -2.17% | 56,851,500 |
| May 2015 | $83.89 | $88.08 | $83.45 | $86.98 | +4.80% | 31,669,500 |
| Apr 2015 | $80.23 | $85.21 | $78.17 | $83.00 | +4.09% | 40,745,700 |
| Mar 2015 | $78.84 | $82.24 | $76.23 | $79.74 | +1.14% | 38,956,400 |
| Feb 2015 | $69.24 | $80.15 | $68.87 | $78.84 | +14.71% | 37,169,200 |
| Jan 2015 | $73.42 | $73.90 | $66.10 | $68.73 | -5.49% | 48,361,200 |
| Dec 2014 | $72.82 | $74.88 | $69.42 | $72.72 | -0.32% | 30,507,700 |
| Nov 2014 | $68.82 | $73.47 | $67.82 | $72.95 | +5.76% | 28,205,400 |
| Oct 2014 | $61.30 | $69.36 | $58.23 | $68.98 | +12.46% | 61,247,400 |
| Sep 2014 | $69.70 | $71.96 | $61.21 | $61.34 | -11.84% | 52,399,000 |
| Aug 2014 | $66.84 | $71.33 | $66.55 | $69.58 | +4.16% | 29,163,000 |
| Jul 2014 | $69.07 | $70.64 | $65.41 | $66.80 | -2.82% | 39,528,600 |
| Jun 2014 | $69.14 | $71.27 | $66.71 | $68.74 | -0.46% | 57,389,700 |
| May 2014 | $66.76 | $70.78 | $65.18 | $69.06 | +3.32% | 28,103,800 |
| Apr 2014 | $68.13 | $70.49 | $64.33 | $66.84 | -1.50% | 46,704,300 |
| Mar 2014 | $65.85 | $68.14 | $64.89 | $67.86 | +1.94% | 41,168,600 |
| Feb 2014 | $61.07 | $67.16 | $58.22 | $66.57 | +9.33% | 42,113,800 |
| Jan 2014 | $59.64 | $63.42 | $58.85 | $60.89 | +1.26% | 42,319,700 |
| Dec 2013 | $58.39 | $60.42 | $56.69 | $60.13 | +2.70% | 30,249,000 |
| Nov 2013 | $57.20 | $58.96 | $53.40 | $58.55 | +2.36% | 38,352,900 |
| Oct 2013 | $58.70 | $60.30 | $54.63 | $57.20 | -2.09% | 51,197,300 |
| Sep 2013 | $55.75 | $58.60 | $55.30 | $58.42 | +6.18% | 32,217,700 |
| Aug 2013 | $54.37 | $56.93 | $53.07 | $55.02 | +2.42% | 35,212,000 |
| Jul 2013 | $51.12 | $55.80 | $51.12 | $53.72 | +5.98% | 39,454,200 |
| Jun 2013 | $48.76 | $52.46 | $47.40 | $50.69 | +3.85% | 41,233,100 |
| May 2013 | $46.01 | $50.05 | $44.61 | $48.81 | +5.63% | 53,912,100 |
| Apr 2013 | $44.38 | $46.21 | $40.78 | $46.21 | +4.08% | 39,178,400 |
| Mar 2013 | $41.57 | $44.65 | $41.31 | $44.40 | +6.09% | 48,361,300 |
| Feb 2013 | $38.82 | $42.06 | $37.46 | $41.85 | +8.25% | 53,865,000 |
| Jan 2013 | $39.04 | $39.98 | $37.24 | $38.66 | +1.07% | 56,839,900 |
| Dec 2012 | $34.24 | $38.28 | $33.43 | $38.25 | +12.53% | 147,539,900 |
| Nov 2012 | $31.76 | $34.30 | $30.26 | $33.99 | +8.11% | 50,761,700 |
| Oct 2012 | $31.25 | $32.80 | $30.00 | $31.44 | +1.42% | 30,377,700 |
| Sep 2012 | $30.46 | $33.34 | $29.87 | $31.00 | +2.34% | 44,773,000 |
| Aug 2012 | $28.41 | $30.53 | $27.44 | $30.29 | +6.69% | 60,865,800 |
| Jul 2012 | $25.60 | $29.04 | $24.90 | $28.39 | +11.33% | 38,426,800 |
| Jun 2012 | $28.40 | $30.01 | $24.86 | $25.50 | -12.16% | 70,604,500 |
| May 2012 | $30.79 | $31.26 | $26.94 | $29.03 | -5.41% | 81,344,400 |
| Apr 2012 | $31.70 | $32.84 | $30.15 | $30.69 | -2.88% | 44,295,500 |
| Mar 2012 | $32.13 | $32.63 | $29.79 | $31.60 | -1.25% | 43,600,500 |
| Feb 2012 | $27.13 | $32.98 | $26.99 | $32.00 | +19.27% | 48,707,300 |
| Jan 2012 | $22.11 | $27.55 | $21.76 | $26.83 | +24.56% | 14,807,300 |
| Dec 2011 | $20.95 | $22.89 | $20.35 | $21.54 | +3.36% | 10,310,300 |
| Nov 2011 | $21.25 | $21.92 | $19.22 | $20.84 | – | 28,776,100 |
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% |