$76.82
+2.97 (+4.02%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.68 | $78.48 | Wednesday, 3rd Jun 2026 APTV stock ended at $76.82. This is 4.02% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 7.71% from a day low at $72.87 to a day high of $78.48. |
| 90 days | $51.68 | $78.48 | |
| 52 weeks | $51.68 | $88.93 |
Historical Aptiv PLC prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $73.10 | $78.48 | $72.87 | $76.82 | 6 920 021 |
| Jun 02, 2026 | $69.00 | $74.30 | $68.84 | $73.85 | 6 584 218 |
| Jun 01, 2026 | $67.31 | $68.84 | $66.78 | $68.60 | 4 918 186 |
| May 29, 2026 | $63.73 | $68.17 | $63.21 | $67.94 | 5 385 742 |
| May 28, 2026 | $62.37 | $63.95 | $62.27 | $63.67 | 3 311 889 |
| May 27, 2026 | $59.59 | $62.18 | $59.59 | $61.90 | 3 095 591 |
| May 26, 2026 | $58.09 | $58.92 | $57.71 | $58.76 | 2 214 155 |
| May 22, 2026 | $56.32 | $57.73 | $56.08 | $57.36 | 2 860 170 |
| May 21, 2026 | $53.70 | $56.10 | $53.60 | $55.85 | 2 448 254 |
| May 20, 2026 | $53.08 | $54.65 | $52.58 | $54.57 | 2 195 758 |
| May 19, 2026 | $52.37 | $53.78 | $51.68 | $52.57 | 4 442 443 |
| May 18, 2026 | $54.21 | $55.02 | $52.94 | $53.01 | 2 861 375 |
| May 15, 2026 | $57.12 | $57.12 | $54.30 | $54.34 | 4 646 161 |
| May 14, 2026 | $55.05 | $57.78 | $54.83 | $57.56 | 4 013 721 |
| May 13, 2026 | $55.43 | $56.48 | $53.99 | $54.21 | 4 237 830 |
| May 12, 2026 | $55.71 | $56.44 | $54.85 | $54.95 | 2 095 376 |
| May 11, 2026 | $57.31 | $57.60 | $55.40 | $55.41 | 3 772 932 |
| May 08, 2026 | $57.93 | $58.27 | $57.02 | $57.94 | 4 476 677 |
| May 07, 2026 | $57.50 | $57.95 | $56.76 | $57.08 | 3 429 470 |
| May 06, 2026 | $55.66 | $57.70 | $55.46 | $56.80 | 4 612 915 |
| May 05, 2026 | $58.11 | $58.19 | $52.38 | $54.83 | 9 659 998 |
| May 04, 2026 | $60.13 | $60.81 | $59.24 | $59.53 | 3 085 131 |
| May 01, 2026 | $60.29 | $61.01 | $59.66 | $60.49 | 2 473 668 |
| Apr 30, 2026 | $58.61 | $60.48 | $58.52 | $60.26 | 1 729 269 |
| Apr 29, 2026 | $58.83 | $59.14 | $58.26 | $58.33 | 2 229 303 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use APTV stock historical prices to predict future price movements?
Trend Analysis: Examine the APTV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the APTV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy APTV