APTV: Aptiv PLC

As of Thursday, February 12th, 2026

$ 83.00

-0.76 -0.91%

Open: 84.37
High: 86.47
Low: 82.30
Volume: 2,670,647
Previous Close on Wednesday, February 11th, 2026

$ 83.76

-1.39 -1.63%

Open: 85.48
High: 86.80
Low: 82.76
Volume: 2,603,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 84.37 86.47 82.30 83.00 2,670,647 -0.76 -0.91
2026-02-11 85.48 86.80 82.76 83.76 2,603,881 -1.39 -1.63
2026-02-10 83.43 85.33 83.37 85.15 1,647,783 +1.78 +2.14
2026-02-09 82.38 84.27 82.12 83.37 1,816,707 +0.99 +1.20
2026-02-06 80.29 82.52 79.91 82.38 1,069,208 +2.66 +3.34
2026-02-05 80.87 81.41 79.51 79.72 1,910,047 -1.29 -1.59
2026-02-04 79.50 83.08 78.83 81.01 2,439,528 +2.81 +3.59
2026-02-03 79.53 80.98 76.93 78.20 4,156,591 +0.22 +0.28
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 86.80
On 2026-02-11		 79.91
On 2026-02-06		 3.28 4.11 86.80
On 2026-02-11		 82.30
On 2026-02-12		 -5.18 83.53
10D 86.80
On 2026-02-11		 74.61
On 2026-02-02		 4.17 5.29 86.80
On 2026-02-11		 82.30
On 2026-02-12		 -5.18 81.03
20D 86.80
On 2026-02-11		 74.61
On 2026-02-02		 0.07 0.08 84.97
On 2026-01-15		 74.61
On 2026-02-02		 -12.19 79.73
WTD 86.80
On 2026-02-11		 82.12
On 2026-02-09		 0.62 0.75 86.80
On 2026-02-11		 82.30
On 2026-02-12		 -5.18 83.82
MTD 86.80
On 2026-02-11		 74.61
On 2026-02-02		 7.25 9.57 86.80
On 2026-02-11		 82.30
On 2026-02-12		 -5.18 81.62
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

83.00 -0.76 -0.91 2,670,647