Aptiv - 13 Year Stock Price History | APTV

Historical daily share price chart and data for Aptiv since 2011 adjusted for splits and dividends. The latest closing stock price for Aptiv as of May 22, 2024 is 81.71.
  • The all-time high Aptiv stock closing price was 178.12 on November 03, 2021.
  • The Aptiv 52-week high stock price is 113.60, which is 39% above the current share price.
  • The Aptiv 52-week low stock price is 68.84, which is 15.8% below the current share price.
  • The average Aptiv stock price for the last 52 weeks is 88.80.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Aptiv Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 79.1439 90.1700 90.1700 69.3200 81.7100 -8.93%
2023 99.6441 92.9500 123.0700 72.8100 89.7200 -3.66%
2022 106.3929 166.0300 174.1200 78.2100 93.1300 -43.54%
2021 153.7633 129.5100 178.1200 127.9600 164.9500 26.60%
2020 85.6748 96.0765 130.7900 33.5500 130.2900 37.52%
2019 82.2899 60.3641 97.6227 59.6435 94.7397 55.88%
2018 85.4142 84.1754 101.0894 59.3079 60.7787 -26.71%
2017 71.9103 54.5967 86.7756 54.5967 82.9242 52.31%
2016 54.7112 66.7199 66.7199 45.2875 54.4431 -20.06%
2015 63.4685 56.9635 70.4058 52.2551 68.1021 19.34%
2014 52.4628 45.9415 58.1798 45.5859 57.0655 22.75%
2013 38.6739 29.6503 46.4904 28.6894 46.4904 59.38%
2012 22.9633 16.9604 29.1698 16.8842 29.1698 77.58%
Sector Industry Market Cap Revenue
Business Services Technology Services $22.393B $20.051B
Aptiv PLC is one of the leading global technology and mobility company which mainly serves the automotive sector. It is a designer and manufacturer of vehicle components as well as provider of electrical, electronic and safety technology solutions to the global automotive market. The company delivers end-to-end smart mobility solutions, active safety and autonomous driving technologies and provides enhanced user experience and connected services. Aptiv is one of the largest vehicle component manufacturers. Its customers include the largest automotive original equipment manufacturers in the world.
Stock Name Country Market Cap PE Ratio
ARM Holdings (ARM) United Kingdom $119.399B 0.00
Meituan (MPNGY) China $97.357B 0.00
Thomson Reuters Corp (TRI) Canada $78.118B 46.16
Trane Technologies (TT) Ireland $75.959B 35.03
Marvell Technology (MRVL) United States $63.439B 84.25
Spotify Technology (SPOT) Luxembourg $57.998B 0.00
Nu Holdings (NU) Brazil $56.431B 41.45
Palantir Technologies (PLTR) United States $47.299B 193.09
Block (SQ) United States $44.125B 123.29
Rocket (RKT) United States $28.911B 0.00
AppLovin (APP) United States $27.637B 50.00
Symbotic (SYM) United States $25.461B 871.00
Veralto (VLTO) United States $24.569B 0.00
Seagate Technology Holdings (STX) Ireland $19.655B 0.00
Jacobs Solutions (J) United States $17.378B 18.14
Nomura Research Institute (NRILY) Japan $15.757B 28.86
Gen Digital (GEN) United States $15.685B 14.07
Grab Holdings (GRAB) Singapore $14.594B 0.00
EDENRED (EDNMY) France $12.804B 0.00
DocuSign (DOCU) United States $12.302B 98.18
UiPath (PATH) United States $11.323B 0.00
Parsons (PSN) United States $11.319B 32.27
Elastic (ESTC) United States $11.028B 0.00
Procore Technologies (PCOR) United States $10.278B 0.00
Confluent (CFLT) United States $10.025B 0.00
Coherent (COHR) United States $8.815B 71.38
Maplebear (CART) United States $8.624B 0.00
Duolingo (DUOL) United States $7.756B 186.49
Smiths Group (SMGZY) United Kingdom $7.636B 0.00
NOV (NOV) United States $7.559B 12.57
SoFi Technologies (SOFI) United States $7.485B 0.00
SPX Technologies (SPXC) United States $6.672B 31.24
Klaviyo (KVYO) United States $6.479B 0.00
Kyndryl Holdings (KD) United States $6.401B 0.00
Vontier (VNT) United States $6.255B 13.78
Marathon Digital Holdings (MARA) United States $5.828B 0.00
R1 RCM (RCM) United States $5.173B 0.00
Braze (BRZE) United States $4.327B 0.00
Zeta Global Holdings (ZETA) United States $3.991B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.980B 0.00
Aurora Innovation (AUR) United States $3.807B 0.00
Crane NXT (CXT) United States $3.488B 15.08
Sprinklr (CXM) United States $3.355B 68.22
Qifu Technology (QFIN) China $3.310B 5.31
Ibotta (IBTA) United States $3.197B 0.00
Instructure Holdings (INST) United States $3.174B 33.98
Credo Technology (CRDO) United States $3.143B 0.00
Enpro (NPO) United States $3.136B 24.26
Riot Platforms (RIOT) United States $3.064B 12.19
Inter (INTR) Brazil $2.931B 29.35
Mirion Technologies (MIR) United States $2.524B 42.69
Cellebrite DI (CLBT) Israel $2.436B 47.32
First Advantage (FA) United States $2.397B 18.34
N-able (NABL) United States $2.315B 78.31
Paymentus Holdings (PAY) United States $2.305B 61.87
Lightspeed Commerce (LSPD) Canada $2.239B 0.00
Jamf Holding (JAMF) United States $2.229B 0.00
Payoneer Global (PAYO) United States $2.226B 19.87
LiveRamp Holdings (RAMP) United States $2.142B 155.71
Gaotu Techedu (GOTU) China $1.837B 0.00
GDS Holdings (GDS) China $1.772B 0.00
AvePoint (AVPT) United States $1.732B 0.00
Distribution Solutions (DSGR) United States $1.702B 40.41
Opendoor Technologies (OPEN) United States $1.556B 0.00
NV5 Global (NVEE) United States $1.534B 20.65
Sterling Check (STER) United States $1.532B 24.11
V2X (VVX) United States $1.480B 12.19
MeridianLink (MLNK) United States $1.459B 0.00
Cricut (CRCT) United States $1.454B 23.14
Matterport (MTTR) United States $1.396B 0.00
Coursera (COUR) United States $1.286B 0.00
GigaCloud Technology (GCT) United States $1.283B 11.44
Lumen Technologies (LUMN) United States $1.279B 25.20
Adeia (ADEA) United States $1.278B 11.55
Cipher Mining (CIFR) United States $1.246B 67.00
MediaAlpha (MAX) United States $1.202B 0.00
Amplitude (AMPL) United States $1.151B 0.00
NWTN (NWTN) $1.145B 0.00
Ecovyst (ECVT) United States $1.143B 15.27
Vivid Seats (SEAT) United States $1.040B 9.11
Thoughtworks Holding (TWKS) United States $1.033B 0.00
TDCX (TDCX) Singapore $1.032B 11.67
Graphjet Technology (GTI) $0.931B 107.33
NextNav (NN) United States $0.909B 0.00
Real Brokerage (REAX) Canada $0.879B 0.00
PureCycle Technologies (PCT) United States $0.869B 0.00
Veradigm (MDRX) United States $0.841B 0.00
AMTD Digital (HKD) France $0.773B 0.00
Bitfarms (BITF) Canada $0.733B 0.00
PropertyGuru Group (PGRU) Singapore $0.718B 0.00
SunCar Technology Group (SDA) $0.709B 0.00
Yext (YEXT) United States $0.678B 0.00
Vimeo (VMEO) United States $0.670B 23.29
Bitdeer Technologies Group (BTDR) Singapore $0.662B 0.00
TELUS (CDA) (TIXT) Canada $0.658B 7.42
ATRenew (RERE) China $0.657B 52.80
Viant Technology (DSP) United States $0.610B 0.00
Accolade (ACCD) United States $0.570B 0.00
Dave (DAVE) United States $0.560B 0.00
Waterdrop (WDH) China $0.540B 29.20
ADS-TEC Energy (ADSE) Ireland $0.526B 0.00
Nano-X Imaging (NNOX) Israel $0.521B 0.00
SmartRent (SMRT) United States $0.515B 0.00
MarketWise (MKTW) United States $0.511B 38.75
LanzaTech Global (LNZA) United States $0.501B 0.00
Dada Nexus (DADA) China $0.492B 0.00
Intchains Group (ICG) China $0.483B 0.00
Rackspace Technology (RXT) United States $0.475B 0.00
DATATEC (DTTLY) South Africa $0.471B 0.00
Youdao (DAO) China $0.452B 0.00
Cardlytics (CDLX) United States $0.433B 0.00
ECARX Holdings (ECX) China $0.426B 0.00
Ispire Technology (ISPR) United States $0.424B 0.00
ADTRAN Holdings (ADTN) United States $0.422B 0.00
Xperi (XPER) United States $0.419B 0.00
SOS (SOS) China $0.363B 0.00
Gogoro (GGR) Taiwan $0.354B 0.00
TeleTech Holdings (TTEC) United States $0.328B 5.48
Lesaka Technologies (LSAK) South Africa $0.312B 0.00
Vasta Platform (VSTA) Brazil $0.292B 18.00
CPI Card Group (PMTS) United States $0.288B 16.47
Priority Technology Holdings (PRTH) United States $0.275B 0.00
Agora (API) United States $0.269B 0.00
Lucas GC (LGCL) China $0.267B 0.00
Byrna Technologies (BYRN) United States $0.254B 0.00
Climb Global Solutions (CLMB) United States $0.252B 18.35
Blade Air Mobility (BLDE) United States $0.246B 0.00
Montana Technologies (AIRJ) United States $0.245B 0.00
Outbrain (OB) United States $0.233B 0.00
Inspired Entertainment (INSE) United States $0.233B 36.46
ATOS ORIGIN (AEXAY) France $0.228B 0.00
Bit Digital (BTBT) United States $0.224B 0.00
AirSculpt Technologies (AIRS) United States $0.224B 25.93
Bakkt Holdings (BKKT) United States $0.208B 0.00
Alarum Technologies (ALAR) Israel $0.202B 49.11
FiscalNote Holdings (NOTE) United States $0.200B 0.00
Mondee Holdings (MOND) United States $0.195B 0.00
BlackSky Technology (BKSY) United States $0.170B 0.00
FingerMotion (FNGR) Singapore $0.168B 0.00
WM Technology (MAPS) United States $0.142B 0.00
Wi-LAN Inc (QTRHF) Canada $0.142B 0.00
Arbe Robotics (ARBE) Israel $0.139B 0.00
Alithya Group (ALYAF) Canada $0.138B 22.43
Zenvia (ZENV) Brazil $0.138B 0.00
U-BX Technology (UBXG) $0.135B 0.00
EVERSPIN TECH (MRAM) United States $0.131B 16.49
AstroNova (ALOT) United States $0.130B 18.05
Loop Industries (LOOP) Canada $0.127B 0.00
Microvast Holdings (MVST) United States $0.126B 0.00
Amprius Technologies (AMPX) United States $0.122B 0.00
Veritone (VERI) United States $0.116B 0.00
Zentek (ZTEK) Canada $0.113B 0.00
CoreCard (CCRD) United States $0.111B 32.38
Vacasa (VCSA) United States $0.109B 0.36
Airship AI Holdings (AISP) United States $0.108B 0.00
Luna Innovations (LUNA) United States $0.103B 33.56
SKYX Platforms (SKYX) United States $0.092B 0.00
OneConnect Financial Technology (OCFT) China $0.090B 0.00
SILVERSUN TECH (SSNT) United States $0.086B 0.00
Doma Holdings (DOMA) United States $0.085B 0.00
Allot (ALLT) Israel $0.083B 0.00
Katapult Holdings (KPLT) United States $0.081B 0.00
Red Cat Holdings (RCAT) United States $0.081B 0.00
XIAO-I (AIXI) China $0.081B 0.00
Burning Rock Biotech (BNR) China $0.078B 0.00
Richtech Robotics (RR) United States $0.078B 0.00
MMTec (MTC) Hong Kong, SAR China $0.076B 0.00
Maquia Capital Acquisition (MAQC) United States $0.069B 0.00
Odysight.ai (ODYS) Israel $0.068B 0.00
Swvl Holdings (SWVL) $0.068B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.067B 0.00
SYLA Technologies (SYT) Japan $0.066B 0.00
Skillsoft (SKIL) United States $0.066B 0.00
DIH Holding US (DHAI) United States $0.064B 0.00
Pagaya Technologies (PGY) United States $0.061B 0.00
Bannix Acquisition (BNIX) United States $0.060B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.059B 0.00
Caravelle Group (CACO) Singapore $0.054B 0.00
Palladyne AI (PDYN) United States $0.051B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.049B 0.00
CXApp (CXAI) United States $0.048B 0.00
Mogo Inc (MOGO) Canada $0.043B 0.00
Jianzhi Education Technology Group (JZ) China $0.042B 0.00
Digihost Technology (DGHI) United States $0.042B 0.00
ReAlpha Tech (AIRE) United States $0.041B 0.00
Brand Engagement Network (BNAI) United States $0.040B 0.00
Knightscope (KSCP) United States $0.036B 0.00
Vivakor (VIVK) United States $0.036B 0.00
Fathom Holdings (FTHM) United States $0.036B 0.00
Owlet (OWLT) United States $0.034B 0.00
BIT Mining (BTCM) United States $0.030B 0.00
Paltalk (PALT) United States $0.029B 0.00
Urgent.ly (ULY) United States $0.027B 0.00
Global Mofy Metaverse (GMM) China $0.023B 0.00
Presto Automation (PRST) United States $0.023B 0.00
Aterian (ATER) United States $0.022B 0.00
Aeries Technology (AERT) Singapore $0.022B 0.00
Dolphin Digital Media (DLPN) United States $0.022B 0.00
NiSun Enterprise Development Group (NISN) China $0.021B 0.00
Syntec Optics Holdings (OPTX) United States $0.020B 0.00
Marpai (MRAI) United States $0.020B 0.00
VerifyMe (VRME) United States $0.019B 0.00
Getaround (GETR) United States $0.019B 0.00
Glimpse (VRAR) United States $0.019B 0.00
Hitek Global (HKIT) China $0.019B 0.00
Exela Technologies (XELA) United States $0.018B 0.00
Duos Technologies (DUOT) United States $0.017B 0.00
Singularity Future Technology (SGLY) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Nature's Miracle Holding (NMHI) United States $0.015B 0.00
SAI.TECH Global (SAI) Singapore $0.013B 0.00
CareMax (CMAX) United States $0.013B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.013B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.012B 0.00
IDEANOMICS (IDEX) United States $0.012B 0.00
Ohmyhome (OMH) Singapore $0.012B 0.00
Rubicon Technologies (RBT) United States $0.012B 0.00
Zapata Computing Holdings (ZPTA) United States $0.012B 0.00
SIMPPLE (SPPL) Singapore $0.012B 0.00
Maris-Tech (MTEK) Israel $0.011B 0.00
MicroCloud Hologram (HOLO) China $0.011B 0.00
MicroAlgo (MLGO) China $0.011B 0.00
Soluna Holdings (SLNH) United States $0.010B 0.00
Pintec Technology Holdings (PT) China $0.010B 0.00
Upexi (UPXI) United States $0.010B 0.00
Blackboxstocks (BLBX) United States $0.010B 0.00
Luokung Technology (LKCO) China $0.009B 0.00
Nauticus Robotics (KITT) United States $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
Nexalin Technology (NXL) United States $0.009B 0.00
Shapeways Holdings (SHPW) United States $0.008B 0.00
Boxlight (BOXL) United States $0.007B 0.00
MIND Technology (MIND) United States $0.006B 0.00
Eightco Holdings (OCTO) United States $0.006B 0.00
Asset Entities (ASST) United States $0.005B 0.00
Agrify (AGFY) United States $0.005B 0.00
Society Pass (SOPA) United States $0.005B 0.00
AERWINS Technologies (AWIN) Japan $0.005B 0.00
EZGO Technologies (EZGO) China $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Color Star Technology (ADD) United States $0.004B 0.00
Auddia (AUUD) United States $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Quhuo (QH) China $0.003B 0.00
Baijiayun Group (RTC) China $0.003B 0.00
Netcapital (NCPL) United States $0.003B 0.00
KWESST Micro Systems (KWE) Canada $0.003B 0.00
Applied UV (AUVI) United States $0.002B 0.00
Lytus Technologies Holdings PTV (LYT) $0.002B 0.00
Peraso (PRSO) United States $0.002B 0.00
Meiwu Technology (WNW) China $0.002B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
Nukkleus (NUKK) China $0.002B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Full Truck Alliance (YMM) China $0.000B 27.18
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $0.000B 19.63
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00