APTV: Aptiv PLC

As of Friday, September 25th, 2026

$ 44.79

+1.21 +2.78%

Open: 44.00
High: 45.07
Low: 43.54
Volume: 3,141,325
Previous Close on Thursday, September 24th, 2026

$ 43.58

-1.59 -3.52%

Open: 44.97
High: 45.25
Low: 43.27
Volume: 3,789,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 44.00 45.07 43.54 44.79 3,141,325 +1.21 +2.78
2026-09-24 44.97 45.25 43.27 43.58 3,789,092 -1.59 -3.52
2026-09-23 44.23 45.38 43.88 45.17 3,119,235 +0.56 +1.26
2026-09-22 44.09 44.98 43.71 44.61 4,080,890 +1.04 +2.39
2026-09-21 44.05 44.35 43.31 43.57 2,749,390 -0.02 -0.05
2026-09-18 43.46 43.84 43.00 43.59 14,168,627 -0.03 -0.07
2026-09-17 44.23 44.23 43.32 43.62 4,304,340 +0.28 +0.65
2026-09-16 43.86 44.19 42.99 43.34 3,101,462 -0.41 -0.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.38
On 2026-09-23		 43.27
On 2026-09-24		 1.20 2.75 45.38
On 2026-09-23		 43.27
On 2026-09-24		 -4.66 44.34
10D 45.38
On 2026-09-23		 42.99
On 2026-09-16		 -0.75 -1.65 45.32
On 2026-09-14		 42.99
On 2026-09-16		 -5.14 44.08
20D 48.24
On 2026-09-04		 42.99
On 2026-09-16		 -0.65 -1.43 48.24
On 2026-09-04		 42.99
On 2026-09-16		 -10.87 44.86
WTD 45.38
On 2026-09-23		 43.27
On 2026-09-24		 1.20 2.75 45.38
On 2026-09-23		 43.27
On 2026-09-24		 -4.66 44.34
MTD 48.24
On 2026-09-04		 42.99
On 2026-09-16		 0.03 0.07 48.24
On 2026-09-04		 42.99
On 2026-09-16		 -10.87 44.81
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,617
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,764,617
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,502
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,540,284
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,253,381
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

44.79 +1.21 +2.78 3,141,325