Aptiv PLC (APTV) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +1.6%
- 3M
- -22.7%
- YTD
- -43.6%
- 1Y
- -45.9%
- 3Y
- -16.9%
- 5Y
- -24.0%
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
- -44.2%
APTV Stock Price Trajectory (2011–2026)
As of November 7, 2026, Aptiv PLC (APTV) trades at $44.23, representing a -45.9% return over the past year. The stock has delivered a -74.7% total return over five years (-24.0% 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 -75.5%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEA (+13.0% 1Y), BWA (+18.1% 1Y), and VC (-28.9% 1Y), APTV has underperformed the peer group average. Compare APTV vs LEA →
APTV Historical Price Data · from 2011
Rows 1–50 of 3,760| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.60 | 45.22 | 44.00 | 44.23 | 3.70M | +0.68% |
| 2026-10-30 | 44.55 | 44.88 | 43.51 | 43.93 | 2.24M | -1.13% |
| 2026-10-29 | 44.13 | 45.00 | 43.89 | 44.43 | 2.45M | +0.79% |
| 2026-10-28 | 43.81 | 44.09 | 43.27 | 44.08 | 2.56M | +0.99% |
| 2026-10-27 | 43.96 | 43.98 | 43.36 | 43.65 | 1.96M | +0.09% |
| 2026-10-26 | 42.73 | 43.71 | 42.70 | 43.61 | 2.25M | +2.16% |
| 2026-10-23 | 43.34 | 43.34 | 41.88 | 42.69 | 2.99M | -2.56% |
| 2026-10-22 | 43.95 | 44.84 | 43.55 | 43.81 | 3.86M | -1.20% |
| 2026-10-21 | 45.39 | 45.48 | 44.07 | 44.34 | 2.04M | -1.60% |
| 2026-10-20 | 44.26 | 45.37 | 43.98 | 45.06 | 2.47M | +1.30% |
| 2026-10-19 | 44.76 | 44.76 | 44.18 | 44.48 | 2.14M | -0.85% |
| 2026-10-16 | 45.51 | 46.08 | 44.67 | 44.86 | 3.14M | -0.73% |
| 2026-10-15 | 44.05 | 45.38 | 43.94 | 45.19 | 2.78M | +3.10% |
| 2026-10-14 | 43.71 | 43.84 | 42.76 | 43.83 | 3.15M | -0.97% |
| 2026-10-13 | 43.55 | 44.41 | 43.52 | 44.26 | 1.61M | +1.63% |
| 2026-10-12 | 43.74 | 44.12 | 43.25 | 43.55 | 1.83M | -0.57% |
| 2026-10-09 | 44.37 | 44.66 | 43.55 | 43.80 | 2.09M | -0.93% |
| 2026-10-08 | 43.70 | 44.31 | 43.36 | 44.21 | 3.49M | -0.02% |
| 2026-10-07 | 44.35 | 44.38 | 43.47 | 44.22 | 2.34M | -1.12% |
| 2026-10-06 | 44.10 | 44.94 | 43.61 | 44.72 | 2.58M | +1.89% |
| 2026-10-05 | 43.55 | 44.68 | 43.39 | 43.89 | 2.62M | +0.80% |
| 2026-10-02 | 44.19 | 44.28 | 43.13 | 43.54 | 2.71M | -0.98% |
| 2026-10-01 | 43.00 | 44.24 | 42.56 | 43.97 | 2.58M | +2.21% |
| 2026-09-30 | 43.66 | 43.79 | 42.92 | 43.02 | 3.72M | -0.81% |
| 2026-09-29 | 43.88 | 43.99 | 42.92 | 43.37 | 2.69M | -0.62% |
| 2026-09-28 | 44.50 | 44.78 | 43.46 | 43.64 | 2.77M | -2.57% |
| 2026-09-25 | 44.00 | 45.07 | 43.54 | 44.79 | 3.14M | +2.78% |
| 2026-09-24 | 44.97 | 45.25 | 43.27 | 43.58 | 3.79M | -3.52% |
| 2026-09-23 | 44.23 | 45.38 | 43.88 | 45.17 | 3.12M | +1.26% |
| 2026-09-22 | 44.09 | 44.98 | 43.71 | 44.61 | 4.08M | +2.39% |
| 2026-09-21 | 44.05 | 44.35 | 43.31 | 43.57 | 2.78M | -0.05% |
| 2026-09-18 | 43.46 | 43.84 | 43.00 | 43.59 | 14.17M | -0.07% |
| 2026-09-17 | 44.23 | 44.23 | 43.32 | 43.62 | 4.33M | +0.65% |
| 2026-09-16 | 43.86 | 44.19 | 42.99 | 43.34 | 3.10M | -0.94% |
| 2026-09-15 | 44.16 | 44.36 | 43.55 | 43.75 | 3.70M | -2.32% |
| 2026-09-14 | 44.73 | 45.32 | 44.17 | 44.79 | 3.98M | -1.65% |
| 2026-09-11 | 46.27 | 46.55 | 45.26 | 45.54 | 2.41M | -0.33% |
| 2026-09-10 | 44.19 | 45.71 | 43.83 | 45.69 | 3.85M | +2.65% |
| 2026-09-09 | 45.61 | 45.96 | 44.47 | 44.51 | 3.80M | -2.67% |
| 2026-09-08 | 47.71 | 47.80 | 45.57 | 45.73 | 3.55M | -4.63% |
| 2026-09-04 | 46.55 | 48.24 | 46.06 | 47.95 | 3.87M | +3.05% |
| 2026-09-03 | 45.50 | 46.59 | 44.90 | 46.53 | 3.52M | +3.33% |
| 2026-09-02 | 45.01 | 46.00 | 44.85 | 45.03 | 2.56M | +0.40% |
| 2026-09-01 | 44.68 | 45.70 | 44.54 | 44.85 | 4.04M | +0.20% |
| 2026-08-31 | 45.64 | 45.82 | 44.52 | 44.76 | 25.13M | -2.16% |
| 2026-08-28 | 45.90 | 46.09 | 44.88 | 45.75 | 4.65M | +0.68% |
| 2026-08-27 | 46.30 | 46.66 | 45.29 | 45.44 | 4.80M | -1.79% |
| 2026-08-26 | 46.44 | 46.72 | 46.07 | 46.27 | 5.10M | -0.77% |
| 2026-08-25 | 47.21 | 47.48 | 46.08 | 46.63 | 4.36M | -1.50% |
| 2026-08-24 | 48.08 | 48.25 | 47.06 | 47.34 | 2.56M | -1.95% |
APTV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -45.9% over the past year, below its 5-year annualized CAGR of -24.0%. 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 -45.9% 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.