APTV Weekly Statistics
APTV weekly stock returns with week-by-week price performance and historical return data.
Aptiv PLC (APTV) company overview
Aptiv PLC is an industrial technology company focused on enabling a more automated, electrified and digitalized future. The company's technologies reach from sensor to cloud, including the hardware and software necessary to support automotive and other industries on a global basis. Its Advanced Safety and User Experience segment provides advanced software and services, intelligent sensors and high-performance compute platforms; its Engineered Components Group segment provides connection systems, high-performance interconnects, and cable management and protection solutions; and its Electrical Distribution Systems segment provides low voltage and high voltage power, signal and data distribution.
| Period | Return % |
|---|---|
| 2017 | 1.95 |
| 2017 | 3.43 |
| 2017 | -1.17 |
| 2017 | 0.8 |
| 2017 | 3.97 |
| 2017 | 0.87 |
| 2017 | 1.18 |
| 2017 | 1.53 |
| 2017 | 0.89 |
| 2017 | 0.7 |
| 2017 | 3.8 |
| 2017 | -3.63 |
| 2017 | 2.98 |
| 2017 | -6.93 |
| 2017 | -1.84 |
| 2017 | 3.78 |
| 2017 | 3.26 |
| 2017 | 9.07 |
| 2017 | -0.78 |
| 2017 | -1.21 |
| 2017 | 1.27 |
| 2017 | 2.18 |
| 2017 | -3.66 |
| 2017 | -0.72 |
| 2017 | 0.94 |
| 2017 | 1.89 |
| 2017 | 0.95 |
| 2017 | 2.54 |
| 2017 | -0.82 |
| 2017 | -1.04 |
| 2017 | 3.02 |
| 2017 | -0.81 |
| 2017 | -1.11 |
| 2017 | 1.87 |
| 2017 | 3.28 |
| 2017 | -0.87 |
| 2017 | 2.94 |
| 2017 | 2.35 |
| 2017 | -4.25 |
| 2017 | 2.05 |
| 2017 | -3.03 |
| 2017 | -1.19 |
| 2017 | 1.32 |
| 2017 | -1.37 |
| 2017 | -2.06 |
| 2017 | 3.92 |
| 2017 | -1.12 |
| 2017 | 2.48 |
| 2017 | -1.82 |
| 2017 | -2.22 |
| 2017 | 0.25 |
| 2017 | 0.22 |
| 2018 | 7.87 |
| 2018 | 0.44 |
| 2018 | -0.47 |
| 2018 | 0.41 |
| 2018 | -1.07 |
| 2018 | -5.67 |
| 2018 | 3.53 |
| 2018 | 1.44 |
| 2018 | -5.55 |
| 2018 | 4.82 |
| 2018 | -3.27 |
| 2018 | -8.98 |
| 2018 | 2.73 |
| 2018 | -0.91 |
| 2018 | 1.35 |
| 2018 | -0.22 |
| 2018 | -0.57 |
| 2018 | 7.1 |
| 2018 | 3.57 |
| 2018 | 1.33 |
| 2018 | -0.46 |
| 2018 | 1.81 |
| 2018 | 1.68 |
| 2018 | 1.64 |
| 2018 | -5.39 |
| 2018 | -4.34 |
| 2018 | 3.57 |
| 2018 | -1.13 |
| 2018 | -0.71 |
| 2018 | 1.21 |
| 2018 | 4.32 |
| 2018 | -4.07 |
| 2018 | -1.96 |
| 2018 | -5.14 |
| 2018 | -1.06 |
| 2018 | -3.96 |
| 2018 | 2.31 |
| 2018 | 3.81 |
| 2018 | -6.19 |
| 2018 | -7.32 |
| 2018 | -5.74 |
| 2018 | 0.57 |
| 2018 | -1.46 |
| 2018 | 3.3 |
| 2018 | -4.31 |
| 2018 | -2.06 |
| 2018 | -1.58 |
| 2018 | -2.4 |
| 2018 | -9.93 |
| 2018 | -1.26 |
| 2018 | -5.59 |
| 2018 | 0.21 |
| 2019 | 1.82 |
| 2019 | 10.56 |
| 2019 | 5.51 |
| 2019 | 0.86 |
| 2019 | 7.73 |
| 2019 | -3.06 |
| 2019 | 6.94 |
| 2019 | 2.01 |
| 2019 | 1.49 |
| 2019 | -3.16 |
| 2019 | -0.04 |
| 2019 | -5.06 |
| 2019 | 2.44 |
| 2019 | 7.76 |
| 2019 | 4.36 |
| 2019 | -0.37 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 44.37 | 44.58 | 43.55 | 43.8 | — |
| 2026-10-08 | 43.7 | 44.31 | 43.37 | 44.21 | — |
| 2026-10-07 | 44.35 | 44.38 | 43.47 | 44.22 | — |
| 2026-10-06 | 44.1 | 44.94 | 43.61 | 44.72 | — |
| 2026-10-05 | 43.55 | 44.67 | 43.39 | 43.89 | — |
| 2026-10-02 | 44.19 | 44.28 | 43.13 | 43.54 | — |
| 2026-10-01 | 43 | 44.24 | 42.56 | 43.97 | — |
| 2026-09-30 | 43.66 | 43.79 | 42.92 | 43.02 | — |
| 2026-09-29 | 43.88 | 43.99 | 42.92 | 43.37 | — |
| 2026-09-28 | 44.5 | 44.78 | 43.46 | 43.64 | — |
| 2026-09-25 | 44 | 45.07 | 43.68 | 44.79 | — |
| 2026-09-24 | 44.97 | 45.25 | 43.26 | 43.58 | — |
| 2026-09-23 | 44.23 | 45.38 | 43.88 | 45.17 | — |
| 2026-09-21 | 44.05 | 44.35 | 43.31 | 43.57 | — |
| 2026-09-18 | 43.46 | 43.84 | 43 | 43.59 | — |
| 2026-09-17 | 44.23 | 44.15 | 43.32 | 43.62 | — |
| 2026-09-16 | 43.86 | 44.19 | 42.99 | 43.34 | — |
| 2026-09-15 | 44.16 | 44.36 | 43.55 | 43.75 | — |
| 2026-09-14 | 44.73 | 45.32 | 44.17 | 44.79 | — |
| 2026-09-11 | 46.27 | 46.54 | 45.26 | 45.54 | — |
| 2026-09-10 | 44.19 | 45.71 | 43.83 | 45.69 | — |
| 2026-09-09 | 45.61 | 45.96 | 44.47 | 44.51 | — |
| 2026-09-08 | 47.71 | 47.8 | 45.57 | 45.73 | — |
| 2026-09-04 | 46.55 | 48.24 | 46.06 | 47.95 | — |
| 2026-09-02 | 45.01 | 46 | 44.85 | 45.03 | — |
| 2026-09-01 | 44.68 | 45.69 | 44.54 | 44.85 | — |
| 2026-08-31 | 45.64 | 45.74 | 44.55 | 44.76 | — |
| 2026-08-27 | 46.3 | 46.66 | 45.29 | 45.44 | — |
| 2026-08-26 | 46.44 | 46.72 | 46.07 | 46.27 | — |
| 2026-08-25 | 47.21 | 47.48 | 46.08 | 46.63 | — |
| 2026-08-24 | 48.08 | 48.25 | 47.06 | 47.34 | — |
| 2026-08-21 | 47.55 | 49.28 | 46.99 | 48.28 | — |
| 2026-08-20 | 48.07 | 48.43 | 46.91 | 47.03 | — |
| 2026-08-19 | 48.67 | 49.56 | 48.51 | 48.92 | — |
| 2026-08-18 | 50 | 50.51 | 48.56 | 48.6 | — |
| 2026-08-17 | 49.33 | 50.12 | 48.93 | 50.04 | — |
| 2026-08-14 | 49.19 | 49.71 | 48.56 | 49.56 | — |
| 2026-08-13 | 49.25 | 49.45 | 48.1 | 49.17 | — |
| 2026-08-12 | 50.4 | 50.36 | 47.86 | 48.48 | — |
| 2026-08-11 | 49.63 | 50.51 | 49.5 | 49.62 | — |
| 2026-08-07 | 47.55 | 49.56 | 47.14 | 49.55 | — |
| 2026-08-06 | 46.63 | 48.22 | 46.17 | 46.3 | — |
| 2026-08-05 | 47.49 | 47.66 | 46.42 | 47.01 | — |
| 2026-08-04 | 50.45 | 51 | 46.42 | 47.72 | — |
| 2026-08-03 | 57 | 57.78 | 56.22 | 57.23 | — |
| 2026-07-31 | 57.62 | 57.78 | 55.42 | 56.47 | — |
| 2026-07-30 | 58.25 | 58.72 | 56.46 | 58.09 | — |
| 2026-07-29 | 58.95 | 59.74 | 57.84 | 57.97 | — |
| 2026-07-28 | 57.48 | 59.6 | 57.48 | 59.4 | — |
| 2026-07-27 | 57.37 | 57.62 | 56.37 | 57.45 | — |
| 2026-07-24 | 56.26 | 57.21 | 56.26 | 56.55 | — |
| 2026-07-23 | 57.55 | 57.79 | 55.65 | 56.1 | — |
| 2026-07-22 | 57.81 | 58.73 | 57.82 | 58.22 | — |
| 2026-07-21 | 57.97 | 59.2 | 57.4 | 57.91 | — |
| 2026-07-20 | 57.62 | 58.07 | 56.51 | 57.31 | — |
| 2026-07-17 | 58.33 | 59.27 | 57.31 | 57.47 | — |
| 2026-07-16 | 58.44 | 59.61 | 58.48 | 59.26 | — |
| 2026-07-15 | 58.93 | 59.23 | 58.11 | 58.96 | — |
| 2026-07-14 | 59.65 | 59.86 | 57.71 | 58.06 | — |
| 2026-07-13 | 61.1 | 61.74 | 58.73 | 59.23 | — |
| 2026-07-10 | 60.24 | 61.37 | 60.05 | 60.57 | — |
| 2026-07-09 | 58.86 | 60.53 | 58.21 | 59.86 | — |
| 2026-07-08 | 57.75 | 58.81 | 56.51 | 58.57 | — |
| 2026-07-07 | 59.07 | 59.58 | 58.15 | 58.85 | — |
| 2026-07-06 | 59.35 | 60.25 | 58.79 | 59.73 | — |
| 2026-07-02 | 61.16 | 62.13 | 57.88 | 58.89 | — |
| 2026-07-01 | 60.54 | 62.97 | 60.19 | 60.28 | — |
| 2026-06-30 | 59.06 | 61.6 | 59.17 | 61.38 | — |
| 2026-06-29 | 60.49 | 60.53 | 58.35 | 59.23 | — |
| 2026-06-26 | 60.59 | 61.61 | 59.41 | 60.32 | — |
| 2026-06-25 | 61.29 | 62.15 | 60.68 | 61.97 | — |
| 2026-06-24 | 61.7 | 62.37 | 60.31 | 60.42 | — |
| 2026-06-23 | 62.27 | 62.85 | 61.39 | 61.42 | — |
| 2026-06-22 | 63.85 | 65.75 | 63.42 | 63.57 | — |
| 2026-06-18 | 63.77 | 64.86 | 62.93 | 63.68 | — |
| 2026-06-17 | 65.17 | 65.66 | 62.56 | 62.87 | — |
| 2026-06-16 | 66.66 | 67.07 | 65.43 | 65.68 | — |
| 2026-06-15 | 69.28 | 70.36 | 66.51 | 66.62 | — |
| 2026-06-12 | 68.86 | 69.6 | 67.74 | 68.05 | — |
| 2026-06-11 | 65.55 | 68.3 | 64.64 | 67.96 | — |
| 2026-06-10 | 67.4 | 68.52 | 65.17 | 65.2 | — |
| 2026-06-09 | 70 | 70.83 | 66.24 | 68.48 | — |
| 2026-06-05 | 72.01 | 73 | 68.35 | 68.6 | — |
| 2026-06-04 | 76.31 | 76.5 | 72.17 | 72.92 | — |
| 2026-06-03 | 73.1 | 78.48 | 72.86 | 76.82 | — |
| 2026-06-02 | 69 | 74.3 | 68.96 | 73.85 | — |
| 2026-06-01 | 67.31 | 68.83 | 66.78 | 68.6 | — |
| 2026-05-29 | 63.73 | 68.18 | 63.21 | 67.94 | — |
| 2026-05-28 | 62.37 | 63.95 | 62.27 | 63.67 | — |
| 2026-05-27 | 59.59 | 62.16 | 59.59 | 61.9 | — |
| 2026-05-22 | 56.32 | 57.73 | 55.87 | 57.36 | — |
| 2026-05-21 | 53.7 | 56.1 | 53.58 | 55.85 | — |
| 2026-05-20 | 53.08 | 54.65 | 52.27 | 54.57 | — |
| 2026-05-19 | 52.28 | 53.78 | 51.68 | 52.57 | — |
| 2026-05-18 | 54.21 | 55.02 | 52.94 | 53.01 | — |
| 2026-05-15 | 56.74 | 56.99 | 54.3 | 54.34 | — |
| 2026-05-14 | 55.05 | 57.78 | 54.83 | 57.56 | — |
| 2026-05-13 | 55.43 | 56.47 | 53.99 | 54.21 | — |
| 2026-05-12 | 55.71 | 56.44 | 54.83 | 54.95 | — |
| 2026-05-11 | 57.14 | 57.6 | 55.4 | 55.41 | — |
| 2026-05-08 | 57.93 | 58.27 | 57.02 | 57.94 | — |
| 2026-05-07 | 57.16 | 58.03 | 56.76 | 57.11 | — |
| 2026-05-06 | 55.46 | 57.7 | 55.66 | 56.8 | — |
| 2026-05-05 | 58.11 | 58.19 | 52.38 | 54.83 | — |
| 2026-05-04 | 60.13 | 60.81 | 59.24 | 59.53 | — |
| 2026-05-01 | 60.29 | 61.01 | 59.66 | 60.49 | — |
| 2026-04-30 | 58.61 | 60.49 | 58.52 | 60.26 | — |
| 2026-04-29 | 58.83 | 59.14 | 58.26 | 58.33 | — |
| 2026-04-28 | 59.95 | 60.19 | 58.74 | 59.12 | — |
| 2026-04-27 | 60.03 | 60.79 | 59.74 | 60.07 | — |
| 2026-04-24 | 60.44 | 61.1 | 59.74 | 60.1 | — |
| 2026-04-23 | 60.48 | 61.04 | 59.43 | 60.41 | — |
| 2026-04-22 | 61.18 | 61.67 | 60.03 | 60.86 | — |
| 2026-04-21 | 61.02 | 62.43 | 60.68 | 60.8 | — |
| 2026-04-20 | 59.24 | 60.88 | 59.23 | 60.83 | — |
| 2026-04-17 | 59.45 | 61.62 | 59.53 | 59.62 | — |
| 2026-04-16 | 58.61 | 59.22 | 56.58 | 57.52 | — |
| 2026-04-15 | 58.92 | 59.47 | 57.54 | 58.46 | — |
| 2026-04-14 | 59.83 | 60.6 | 59.01 | 59.07 | — |
| 2026-04-13 | 58.94 | 59.62 | 58.28 | 59.36 | — |