Aptiv PLC (APTV) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +20.1%
- 3M
- -9.2%
- YTD
- -18.8%
- 1Y
- -5.9%
- 3Y
- -14.0%
- 5Y
- -15.4%
Loading 10-year price history...
APTV Historical Performance
APTV Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +1.0%
- 2012 annual price return
- +72.0%
- 2013 annual price return
- +56.8%
- 2014 annual price return
- +24.2%
- 2015 annual price return
- +19.6%
- 2016 annual price return
- -18.4%
- 2017 annual price return
- +57.1%
- 2018 annual price return
- -28.5%
- 2019 annual price return
- +55.3%
- 2020 annual price return
- +35.3%
- 2021 annual price return
- +27.4%
- 2022 annual price return
- -43.9%
- 2023 annual price return
- -3.5%
- 2024 annual price return
- -32.9%
- 2025 annual price return
- +26.2%
- 2026 annual price return
- -6.2%
APTV Stock Price Trajectory (2011–2026)
As of June 21, 2026, Aptiv PLC (APTV) trades at $63.68, representing a -5.9% return over the past year. The stock has delivered a -56.8% total return over five years (-15.4% 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 -64.8%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEA (+53.1% 1Y), BWA (+115.7% 1Y), and VC (+25.3% 1Y), APTV has underperformed the peer group average. Compare APTV vs LEA →
APTV Historical Price Data · from 2011
Rows 1–50 of 3,667| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 63.77 | 64.86 | 62.93 | 63.68 | 5.05M | +1.29% |
| 2026-06-17 | 65.17 | 65.67 | 62.57 | 62.87 | 3.00M | -4.28% |
| 2026-06-16 | 66.66 | 67.07 | 65.43 | 65.68 | 2.47M | -1.41% |
| 2026-06-15 | 69.28 | 70.36 | 66.51 | 66.62 | 2.55M | -2.10% |
| 2026-06-12 | 68.86 | 69.60 | 67.74 | 68.05 | 1.94M | +0.13% |
| 2026-06-11 | 65.55 | 68.27 | 64.64 | 67.96 | 2.69M | +4.23% |
| 2026-06-10 | 66.69 | 68.52 | 65.17 | 65.20 | 2.17M | -4.79% |
| 2026-06-09 | 70.00 | 70.93 | 66.26 | 68.48 | 4.10M | -1.17% |
| 2026-06-08 | 69.01 | 70.73 | 68.53 | 69.29 | 2.73M | +1.01% |
| 2026-06-05 | 72.25 | 73.04 | 68.34 | 68.60 | 5.19M | -5.92% |
| 2026-06-04 | 76.31 | 76.50 | 72.17 | 72.92 | 6.33M | -5.08% |
| 2026-06-03 | 73.10 | 78.49 | 72.76 | 76.82 | 6.83M | +4.02% |
| 2026-06-02 | 69.00 | 74.30 | 68.84 | 73.85 | 6.58M | +7.65% |
| 2026-06-01 | 67.31 | 68.83 | 66.78 | 68.60 | 4.92M | +0.97% |
| 2026-05-29 | 63.73 | 68.17 | 63.21 | 67.94 | 5.39M | +6.71% |
| 2026-05-28 | 62.37 | 63.95 | 62.27 | 63.67 | 3.31M | +2.86% |
| 2026-05-27 | 59.59 | 62.17 | 59.59 | 61.90 | 3.56M | +5.34% |
| 2026-05-26 | 58.09 | 58.92 | 57.70 | 58.76 | 2.68M | +2.44% |
| 2026-05-22 | 56.32 | 57.72 | 55.87 | 57.36 | 594K | +2.70% |
| 2026-05-21 | 53.70 | 56.10 | 53.58 | 55.85 | 2.45M | +2.35% |
| 2026-05-20 | 53.08 | 54.65 | 52.27 | 54.57 | 2.54M | +3.80% |
| 2026-05-19 | 52.37 | 53.78 | 51.68 | 52.57 | 4.44M | -0.83% |
| 2026-05-18 | 54.21 | 55.02 | 52.94 | 53.01 | 2.74M | -2.45% |
| 2026-05-15 | 57.12 | 57.12 | 54.31 | 54.34 | 4.50M | -5.59% |
| 2026-05-14 | 55.05 | 57.78 | 54.83 | 57.56 | 3.92M | +6.18% |
| 2026-05-13 | 55.43 | 56.48 | 53.99 | 54.21 | 4.24M | -1.35% |
| 2026-05-12 | 55.71 | 56.44 | 54.85 | 54.95 | 2.50M | -0.83% |
| 2026-05-11 | 57.31 | 57.60 | 55.40 | 55.41 | 3.71M | -4.37% |
| 2026-05-08 | 57.93 | 58.27 | 57.01 | 57.94 | 4.48M | +1.52% |
| 2026-05-07 | 57.50 | 57.95 | 56.76 | 57.08 | 3.43M | +0.48% |
| 2026-05-06 | 55.66 | 57.71 | 55.46 | 56.80 | 4.61M | +3.59% |
| 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% |
Full Stock Analysis
Deep dive into APTV consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APTV — Frequently Asked Questions
Quick answers to the most common questions about buying APTV stock.
How has APTV stock performed recently?
APTV declined -5.9% over the past year, below its 5-year annualized CAGR of -15.4%. 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 -5.9% 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.