APTV: Aptiv PLC

As of Friday, September 11th, 2026

$ 45.54

-0.15 -0.33%

Open: 46.27
High: 46.55
Low: 45.26
Volume: 2,363,161
Previous Close on Thursday, September 10th, 2026

$ 45.69

+1.18 +2.65%

Open: 44.19
High: 45.71
Low: 43.83
Volume: 3,852,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 46.27 46.55 45.26 45.54 2,363,156 -0.15 -0.33
2026-09-10 44.19 45.71 43.83 45.69 3,852,940 +1.18 +2.65
2026-09-09 45.61 45.96 44.47 44.51 3,794,936 -1.22 -2.67
2026-09-08 47.71 47.80 45.57 45.73 3,552,220 -2.22 -4.63
2026-09-04 46.55 48.24 46.06 47.95 3,776,117 +1.42 +3.05
2026-09-03 45.50 46.59 44.90 46.53 3,425,116 +1.50 +3.33
2026-09-02 45.01 46.00 44.85 45.03 2,549,632 +0.18 +0.40
2026-09-01 44.68 45.70 44.54 44.85 3,910,806 +0.09 +0.20
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 48.24
On 2026-09-04		 43.83
On 2026-09-10		 -0.99 -2.13 48.24
On 2026-09-04		 43.83
On 2026-09-10		 -9.13 45.88
10D 48.24
On 2026-09-04		 43.83
On 2026-09-10		 0.10 0.22 48.24
On 2026-09-04		 43.83
On 2026-09-10		 -9.13 45.63
20D 50.51
On 2026-08-18		 43.83
On 2026-09-10		 -3.63 -7.38 50.51
On 2026-08-18		 43.83
On 2026-09-10		 -13.23 46.72
WTD 47.80
On 2026-09-08		 43.83
On 2026-09-10		 -2.41 -5.03 47.80
On 2026-09-08		 43.83
On 2026-09-10		 -8.31 45.37
MTD 48.24
On 2026-09-04		 43.83
On 2026-09-10		 0.78 1.74 48.24
On 2026-09-04		 43.83
On 2026-09-10		 -9.13 45.73
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

20.42 +0.05 +0.25 923,905
APTV

Aptiv PLC

45.54 -0.15 -0.33 2,363,161