Aptiv PLC
APTVNYSEConsumer Cyclical● Active
$70.01
+$1.41(+2.06%)
Market Cap$14.8B
P/E Ratio—
52W High$88.93
52W Low$51.68
Aptiv PLC（APTV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aptv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$180.81
Nov 4, 2021
-61.3% from here
5-Year Low5Y
$47.19
Apr 11, 2025
+48.4% from low
IPO Priceadj.
$16.09
Nov 17, 2011
+335.2% since IPO
1 Year Ago
$67.19
Jun 9, 2025
+4.2% in 1Y
5 Years Ago
$159.27
Jun 8, 2021
-56.0% in 5Y
10 Years Ago
$54.72
Jun 8, 2016
+27.9% in 10Y
Historical Price Data · APTV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $69.01 | $70.73 | $68.65 | $70.08 | $70.08 | 1.1M | +1.54% |
| Jun 5, 2026 | $72.01 | $73.01 | $68.35 | $68.60 | $68.60 | 5.3M | -4.74% |
| Jun 4, 2026 | $76.31 | $76.50 | $72.17 | $72.92 | $72.92 | 6.4M | -4.44% |
| Jun 3, 2026 | $73.10 | $78.49 | $72.76 | $76.82 | $76.82 | 7.0M | +5.09% |
| Jun 2, 2026 | $69.00 | $74.30 | $68.84 | $73.85 | $73.85 | 6.8M | +7.03% |
| Jun 1, 2026 | $67.31 | $68.83 | $66.78 | $68.60 | $68.60 | 5.0M | +1.92% |
| May 29, 2026 | $63.73 | $68.18 | $63.21 | $67.94 | $67.94 | 8.6M | +6.61% |
| May 28, 2026 | $62.37 | $63.95 | $62.27 | $63.67 | $63.67 | 3.9M | +2.08% |
| May 27, 2026 | $59.59 | $62.17 | $59.59 | $61.90 | $61.90 | 3.6M | +3.88% |
| May 26, 2026 | $57.94 | $58.98 | $57.71 | $58.76 | $58.76 | 2.8M | +1.42% |
| May 22, 2026 | $56.32 | $57.73 | $55.87 | $57.36 | $57.36 | 2.8M | +1.85% |
| May 21, 2026 | $53.70 | $56.10 | $53.58 | $55.85 | $55.85 | 2.4M | +4.00% |
| May 20, 2026 | $53.08 | $54.65 | $52.27 | $54.57 | $54.57 | 2.6M | +2.81% |
| May 19, 2026 | $52.28 | $53.78 | $51.68 | $52.57 | $52.57 | 4.4M | +0.55% |
| May 18, 2026 | $54.21 | $55.02 | $52.94 | $53.01 | $53.01 | 2.9M | -2.21% |
| May 15, 2026 | $56.74 | $56.99 | $54.30 | $54.34 | $54.34 | 4.7M | -4.23% |
| May 14, 2026 | $55.05 | $57.78 | $54.83 | $57.56 | $57.56 | 4.0M | +4.56% |
| May 13, 2026 | $55.43 | $56.48 | $53.99 | $54.21 | $54.21 | 4.3M | -2.20% |
| May 12, 2026 | $55.71 | $56.44 | $54.83 | $54.95 | $54.95 | 2.8M | -1.36% |
| May 11, 2026 | $57.14 | $57.60 | $55.39 | $55.41 | $55.41 | 3.8M | -3.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · APTV
Jan 1 → Dec 31 · 6 years2026-8.8%$76.83 → $70.08
-8.8%
2025+25.4%$60.67 → $76.09
+25.4%
2024-32.1%$89.11 → $60.48
-32.1%
2023-5.4%$94.81 → $89.72
-5.4%
2022-44.0%$166.38 → $93.13
-44.0%
2021+3.7%$159.00 → $164.95
+3.7%
Best Year2025 · +25.4%
Worst Year2022 · -44.0%
Positive Years2 / 6
Avg Annual Return-10.2%
6Y Total Return-55.9%
6Y CAGR~-12.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in APTV?
If you invested $1,000 in APTV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,279
Total Return+27.9%
CAGR~+2.5% / yr
Profit+$279
Based on Jun 8, 2016 · $54.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aptiv PLC（APTV）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $70.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APTV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APTV 历史股价FMP 日线复权 OHLCV