NYSE · APTV · stock
Aptiv PLC (APTV) stock price history
Every NYSE trading session of Aptiv PLC from Nov 17, 2011 to Sep 28, 2026: 3,735 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APTV adjusted close, 2011 to 2026
- $178.12
- All time high, 2021
- $88.93
- 52 week high, $42.99 low
- 3,735
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
APTV key facts
- Aptiv PLC (APTV) closed at $43.64 on Sep 28, 2026 on NYSE.
- APTV's all time high close is $178.12, set on Nov 3, 2021; its all time low close is $15.04 on Nov 23, 2011.
- APTV's 52 week range is $42.99 to $88.93.
- APTV returned -49.4% over the year to Sep 28, 2026 and -71.7% over five years.
- Over ten years APTV returned -24%, -2.7% a year compounded.
- APTV's deepest drawdown was -75.7% from Nov 3, 2021 to Sep 16, 2026.
- DataCedar holds 3,735 daily sessions of APTV history from Nov 17, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
APTV price chart, 2011 to 2026
APTV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -27.7% |
| 6 months | -34.9% |
| Year to date | -43.3% |
| 1 year | -49.4% |
| 3 years | -56.0% |
| 5 years | -71.7% |
| 10 years | -23.6% |
| Since Nov 17, 2011 | +167.1% |
| Compound annual growth, 14.9 years | +6.8% |
APTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $178.12 on Nov 3, 2021
- All time low close
- $15.04 on Nov 23, 2011
- 52 week high
- $88.93 on Jan 13, 2026
- 52 week low
- $42.99 on Sep 16, 2026
- Deepest drawdown
- -75.7% from Nov 3, 2021 to Sep 16, 2026, not yet recovered
- Best single session
- +21.0% on Mar 19, 2020
- Worst single session
- -30.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2011
- 2.7×
- Best calendar year
- 2012, +78%
- Worst calendar year
- 2022, -44%
APTV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $76.83 | $88.93 | $42.99 | $43.64 | -42.6% | 618.1M | 185 |
| 2025 | $60.67 | $88.80 | $47.19 | $76.09 | +25.8% | 672.6M | 250 |
| 2024 | $89.11 | $91.66 | $51.47 | $60.48 | -32.6% | 812.6M | 252 |
| 2023 | $94.81 | $124.88 | $71.01 | $89.72 | -3.7% | 508.2M | 250 |
| 2022 | $166.38 | $175.91 | $77.96 | $93.13 | -43.5% | 512.2M | 251 |
| 2021 | $131.36 | $180.81 | $127.21 | $164.95 | +26.6% | 376.3M | 252 |
| 2020 | $95.70 | $131.23 | $29.22 | $130.29 | +37.5% | 508.4M | 253 |
| 2019 | $59.56 | $98.79 | $58.14 | $94.73 | +55.9% | 365.5M | 252 |
| 2018 | $83.39 | $101.88 | $58.03 | $60.77 | -27.1% | 469.6M | 251 |
| 2017 | $55.11 | $88.08 | $54.12 | $83.33 | +52.3% | 553.6M | 251 |
| 2016 | $67.40 | $67.67 | $44.36 | $54.71 | -20.0% | 753.7M | 252 |
| 2015 | $57.88 | $71.83 | $52.11 | $68.42 | +19.4% | 643.9M | 252 |
| 2014 | $46.32 | $59.03 | $45.22 | $57.32 | +22.7% | 595.1M | 252 |
| 2013 | $29.91 | $46.93 | $28.53 | $46.70 | +59.4% | 620.4M | 252 |
| 2012 | $16.94 | $29.32 | $16.67 | $29.30 | +77.6% | 806.6M | 250 |
| 2011 | $16.28 | $17.53 | $14.72 | $16.50 | n/a | 46.6M | 30 |
APTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.64 | -2.5% |
| August 2026 | $44.76 | -20.7% |
| July 2026 | $56.47 | -8.0% |
| June 2026 | $61.38 | -9.7% |
| May 2026 | $67.94 | +12.7% |
| April 2026 | $60.26 | -13.2% |
| March 2026 | $69.44 | -5.6% |
| February 2026 | $73.54 | -2.9% |
| January 2026 | $75.75 | -0.4% |
| December 2025 | $76.09 | -1.9% |
| November 2025 | $77.55 | -4.4% |
| October 2025 | $81.10 | -5.9% |
About the APTV data
Daily bars. 3,735 sessions from Nov 17, 2011 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- APLE Apple Hospitality REIT, Inc.
- APO Apollo Global Management, Inc.
- APO$A Apollo Global Management, Inc. 6.75% Series A Mandatory Convertible Preferred Stock
- APOS Apollo Global Management, Inc.
- AQN Algonquin Power & Utilities Corp.
- AQNB Algonquin Power & Utilities Corp.
- AR ANTERO RESOURCES Corp
- ARCO Arcos Dorados Holdings Inc.
Common questions
APTV share price history
