Aptiv PLC (APTV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
APTV Historical Performance
Short-Term Returns
APTV Stock Price Trajectory (2011–2026)
As of May 6, 2026, Aptiv PLC (APTV) trades at $54.83, representing a -6.7% return over the past year. The stock has delivered a -61.6% total return over five years (-17.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $180.81 on November 4, 2021. From this peak, APTV has corrected -69.7%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEA (+49.0% 1Y), BWA (+94.4% 1Y), and VC (+36.9% 1Y), APTV has underperformed the peer group average. Compare APTV vs LEA →
APTV Historical Price Data (2011–2026)
Showing 30 of 3,636 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 58.11 | 59.28 | 52.38 | 54.83 | 10.14M | -7.90% |
| 2026-05-04 | 60.13 | 60.84 | 59.23 | 59.53 | 3.09M | -1.59% |
| 2026-05-01 | 60.29 | 61.01 | 59.66 | 60.49 | 2.08M | +0.38% |
| 2026-04-30 | 58.61 | 60.48 | 58.52 | 60.26 | 1.73M | +3.31% |
| 2026-04-29 | 58.83 | 59.14 | 58.26 | 58.33 | 2.23M | -1.34% |
| 2026-04-28 | 59.95 | 60.19 | 58.73 | 59.12 | 2.48M | -1.58% |
| 2026-04-27 | 60.25 | 60.89 | 59.74 | 60.07 | 1.83M | -0.05% |
| 2026-04-24 | 60.44 | 61.08 | 59.75 | 60.10 | 1.71M | -0.51% |
| 2026-04-23 | 60.48 | 61.06 | 59.43 | 60.41 | 1.79M | -0.74% |
| 2026-04-22 | 61.18 | 61.67 | 60.03 | 60.86 | 2.56M | +0.10% |
| 2026-04-21 | 61.02 | 62.39 | 60.68 | 60.80 | 2.05M | -0.05% |
| 2026-04-20 | 59.24 | 60.88 | 59.23 | 60.83 | 1.87M | +2.03% |
| 2026-04-17 | 59.45 | 61.62 | 59.45 | 59.62 | 3.33M | +3.65% |
| 2026-04-16 | 58.61 | 59.22 | 56.56 | 57.52 | 3.86M | -1.61% |
| 2026-04-15 | 58.92 | 59.47 | 57.54 | 58.46 | 2.23M | -1.03% |
| 2026-04-14 | 59.66 | 60.59 | 59.02 | 59.07 | 2.92M | -0.49% |
| 2026-04-13 | 58.97 | 59.60 | 58.28 | 59.36 | 2.08M | -0.49% |
| 2026-04-10 | 60.55 | 61.01 | 59.48 | 59.65 | 2.32M | -0.78% |
| 2026-04-09 | 60.35 | 60.88 | 59.26 | 60.12 | 2.55M | -1.00% |
| 2026-04-08 | 61.70 | 62.59 | 60.27 | 60.73 | 2.96M | +4.31% |
| 2026-04-07 | 59.84 | 60.03 | 57.76 | 58.22 | 2.91M | -3.55% |
| 2026-04-06 | 60.64 | 60.95 | 59.74 | 60.36 | 1.71M | -1.03% |
| 2026-04-02 | 61.07 | 62.17 | 59.16 | 60.99 | 3.41M | -1.77% |
| 2026-04-01 | 60.16 | 62.34 | 59.66 | 62.09 | 4.67M | -10.58% |
| 2026-03-31 | 67.72 | 70.17 | 67.28 | 69.44 | 2.24M | +4.20% |
| 2026-03-30 | 67.96 | 67.96 | 65.63 | 66.64 | 2.52M | -0.60% |
| 2026-03-27 | 69.93 | 70.29 | 66.96 | 67.04 | 2.76M | -5.51% |
| 2026-03-26 | 70.04 | 71.69 | 70.00 | 70.95 | 1.62M | +0.08% |
| 2026-03-25 | 71.15 | 72.18 | 70.55 | 70.89 | 1.91M | -0.04% |
| 2026-03-24 | 70.09 | 72.14 | 70.03 | 70.92 | 1.94M | -0.08% |
Full APTV Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See APTV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APTV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare APTV vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonAPTV — Frequently Asked Questions
Quick answers to the most common questions about buying APTV stock.
How has APTV stock performed recently?
APTV declined -6.7% over the past year, below its 5-year annualized CAGR of -17.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is APTV's all-time high price?
Aptiv PLC reached $180.81 on 2021-11-04. The 52-week high is $88.93. Current 1-year return of -6.7% places the stock further from historical peaks.
Where can I download APTV historical price data?
This page provides APTV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.