Aptiv Plc Stock Price History
| APTV Stock | USD 86.22 0.45 0.52% |
Below is the normalized historical share price chart for Aptiv PLC extending back to November 17, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Aptiv PLC stands at 86.22, as last reported on the 1st of October, with the highest price reaching 86.38 and the lowest price hitting 84.92 during the day.
If you're considering investing in Aptiv Stock, it is important to understand the factors that can impact its price. Aptiv PLC appears to be very steady, given 3 months investment horizon. Aptiv PLC secures Sharpe Ratio (or Efficiency) of 0.16, which signifies that the company had a 0.16 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Aptiv PLC, which you can use to evaluate the volatility of the firm. Please makes use of Aptiv PLC's Mean Deviation of 1.4, risk adjusted performance of 0.1197, and Downside Deviation of 1.45 to double-check if our risk estimates are consistent with your expectations. At this time, Aptiv PLC's Common Stock Shares Outstanding is fairly stable compared to the past year. Capital Stock is likely to climb to about 2.3 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 4.9 B in 2025. . At this time, Aptiv PLC's Price To Sales Ratio is fairly stable compared to the past year. Price Earnings Ratio is likely to climb to 15.22 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.25). Aptiv Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of November 2011 | 200 Day MA 66.331 | 50 Day MA 76.4454 | Beta 1.485 |
Sharpe Ratio = 0.155
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | APTV | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.91 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.3 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.16 actual daily | 12 88% of assets perform better |
Based on monthly moving average Aptiv PLC is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Aptiv PLC by adding it to a well-diversified portfolio.
Price Book 1.9376 | Enterprise Value Ebitda 8.7569 | Price Sales 0.9436 | Shares Float 215.2 M | Wall Street Target Price 88.1875 |
Aptiv PLC Stock Price History Chart
There are several ways to analyze Aptiv Stock price data. The simplest method is using a basic Aptiv candlestick price chart, which shows Aptiv PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 26, 2025 | 86.22 |
| Lowest Price | August 5, 2025 | 64.78 |
Aptiv PLC October 1, 2025 Stock Price Synopsis
Various analyses of Aptiv PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Aptiv Stock. It can be used to describe the percentage change in the price of Aptiv PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Aptiv Stock.| Aptiv PLC Price Daily Balance Of Power | 0.31 | |
| Aptiv PLC Accumulation Distribution | 22,071 | |
| Aptiv PLC Price Rate Of Daily Change | 1.01 | |
| Aptiv PLC Price Action Indicator | 0.80 |
Aptiv PLC October 1, 2025 Stock Price Analysis
Aptiv Stock Price History Data
The price series of Aptiv PLC for the period between Thu, Jul 3, 2025 and Wed, Oct 1, 2025 has a statistical range of 21.44 with a coefficient of variation of 8.94. The prices are distributed with arithmetic mean of 75.22. The median price for the last 90 days is 74.29. The company had 1193:1000 stock split on 5th of December 2017. Aptiv PLC issued dividends on 2020-02-04.| Open | High | Low | Close | Volume | ||
09/30/2025 | 85.83 | 86.38 | 84.92 | 86.22 | 1,305,834 | |
09/29/2025 | 87.00 | 87.00 | 85.42 | 85.77 | 1,246,393 | |
09/26/2025 | 84.87 | 86.33 | 84.70 | 86.22 | 1,255,000 | |
| 09/25/2025 | 83.79 | 84.85 | 83.16 | 84.72 | 1,579,161 | |
09/24/2025 | 84.82 | 85.73 | 84.23 | 85.04 | 2,193,500 | |
09/23/2025 | 85.93 | 86.50 | 85.15 | 85.46 | 1,620,924 | |
09/22/2025 | 85.57 | 86.12 | 84.99 | 85.39 | 1,991,800 | |
| 09/19/2025 | 85.09 | 86.40 | 84.07 | 85.28 | 1,923,085 | |
| 09/18/2025 | 83.21 | 85.57 | 82.51 | 85.37 | 2,137,000 | |
| 09/17/2025 | 83.00 | 84.65 | 81.90 | 82.88 | 1,788,532 | |
| 09/16/2025 | 82.74 | 83.25 | 81.14 | 83.12 | 2,439,688 | |
09/15/2025 | 82.95 | 84.08 | 82.58 | 82.80 | 1,586,363 | |
09/12/2025 | 84.72 | 84.72 | 82.59 | 82.79 | 1,662,200 | |
| 09/11/2025 | 82.50 | 84.47 | 82.23 | 83.72 | 2,375,472 | |
09/10/2025 | 81.72 | 82.11 | 80.46 | 81.61 | 2,738,600 | |
| 09/09/2025 | 82.15 | 82.74 | 80.78 | 82.14 | 1,645,358 | |
09/08/2025 | 80.26 | 82.35 | 79.50 | 82.30 | 2,073,700 | |
09/05/2025 | 81.40 | 82.05 | 79.69 | 80.44 | 2,586,488 | |
09/04/2025 | 79.78 | 80.62 | 79.32 | 80.45 | 1,806,259 | |
09/03/2025 | 78.86 | 80.46 | 78.80 | 79.63 | 3,122,300 | |
09/02/2025 | 78.12 | 78.89 | 77.50 | 78.39 | 2,212,549 | |
08/29/2025 | 80.37 | 80.64 | 79.08 | 79.53 | 1,833,707 | |
08/28/2025 | 80.28 | 80.42 | 79.19 | 80.30 | 2,061,187 | |
08/27/2025 | 80.50 | 81.13 | 79.46 | 79.95 | 2,562,500 | |
08/26/2025 | 78.52 | 80.02 | 78.52 | 79.88 | 3,673,728 | |
08/25/2025 | 78.02 | 79.03 | 77.98 | 78.83 | 1,601,104 | |
08/22/2025 | 74.90 | 78.44 | 74.15 | 78.43 | 2,149,013 | |
08/21/2025 | 74.36 | 74.54 | 73.29 | 74.37 | 1,679,276 | |
08/20/2025 | 75.15 | 76.05 | 74.60 | 75.15 | 2,470,796 | |
08/19/2025 | 75.89 | 77.09 | 75.46 | 76.14 | 1,563,000 | |
| 08/18/2025 | 74.10 | 76.15 | 74.01 | 75.71 | 3,216,281 | |
08/15/2025 | 74.50 | 74.85 | 73.96 | 74.18 | 1,896,267 | |
08/14/2025 | 73.35 | 74.40 | 72.45 | 74.29 | 2,727,400 | |
08/13/2025 | 71.88 | 74.76 | 71.58 | 74.72 | 2,878,847 | |
| 08/12/2025 | 67.20 | 71.77 | 67.07 | 71.70 | 4,004,291 | |
08/11/2025 | 67.42 | 68.15 | 66.60 | 66.78 | 2,325,062 | |
08/08/2025 | 65.66 | 67.08 | 65.41 | 66.90 | 1,948,300 | |
| 08/07/2025 | 65.84 | 66.29 | 65.30 | 65.80 | 3,011,794 | |
08/06/2025 | 65.83 | 66.08 | 64.81 | 65.12 | 2,209,600 | |
08/05/2025 | 65.68 | 65.68 | 63.50 | 64.78 | 7,144,625 | |
08/04/2025 | 66.20 | 66.28 | 64.63 | 64.86 | 2,657,335 | |
08/01/2025 | 67.65 | 67.65 | 65.31 | 65.65 | 2,788,314 | |
07/31/2025 | 68.23 | 69.79 | 66.40 | 68.64 | 3,917,832 | |
07/30/2025 | 68.59 | 68.69 | 66.25 | 66.68 | 4,595,418 | |
07/29/2025 | 70.04 | 70.37 | 68.19 | 68.24 | 2,637,923 | |
07/28/2025 | 70.72 | 70.98 | 69.69 | 69.87 | 1,601,046 | |
07/25/2025 | 70.77 | 71.22 | 69.81 | 70.91 | 1,801,985 | |
07/24/2025 | 70.94 | 71.45 | 69.75 | 70.46 | 1,476,532 | |
07/23/2025 | 71.51 | 72.43 | 70.95 | 71.91 | 2,083,500 | |
07/22/2025 | 69.05 | 70.20 | 68.32 | 69.97 | 1,423,341 | |
07/21/2025 | 68.76 | 69.07 | 67.51 | 69.00 | 1,894,086 | |
07/18/2025 | 70.29 | 70.45 | 67.95 | 68.20 | 2,481,019 | |
07/17/2025 | 69.91 | 70.54 | 69.35 | 70.27 | 1,594,170 | |
07/16/2025 | 70.00 | 70.31 | 69.06 | 70.13 | 1,834,616 | |
07/15/2025 | 70.67 | 70.78 | 69.18 | 69.30 | 1,468,188 | |
07/14/2025 | 69.97 | 71.42 | 69.35 | 70.48 | 2,520,570 | |
07/11/2025 | 70.52 | 70.84 | 69.16 | 69.28 | 1,992,879 | |
07/10/2025 | 71.29 | 71.49 | 69.89 | 70.58 | 2,978,686 | |
07/09/2025 | 71.80 | 71.89 | 70.72 | 70.92 | 2,474,700 | |
07/08/2025 | 72.63 | 72.71 | 71.34 | 71.46 | 2,888,973 | |
07/07/2025 | 71.02 | 72.54 | 70.72 | 72.03 | 2,123,200 |
About Aptiv PLC Stock history
Aptiv PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Aptiv is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Aptiv PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Aptiv PLC stock prices may prove useful in developing a viable investing in Aptiv PLC
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 256.7 M | 276.9 M | |
| Net Income Applicable To Common Shares | 477.9 M | 454 M |
Aptiv PLC Quarterly Net Working Capital |
|
Aptiv PLC Stock Technical Analysis
Aptiv PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
Aptiv PLC Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Aptiv PLC's price direction in advance. Along with the technical and fundamental analysis of Aptiv Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Aptiv to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1197 | |||
| Jensen Alpha | 0.1919 | |||
| Total Risk Alpha | 0.1 | |||
| Sortino Ratio | 0.1877 | |||
| Treynor Ratio | 0.1729 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Aptiv Stock Analysis
When running Aptiv PLC's price analysis, check to measure Aptiv PLC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Aptiv PLC is operating at the current time. Most of Aptiv PLC's value examination focuses on studying past and present price action to predict the probability of Aptiv PLC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Aptiv PLC's price. Additionally, you may evaluate how the addition of Aptiv PLC to your portfolios can decrease your overall portfolio volatility.