APTV: Aptiv PLC

As of Friday, September 12th, 2025

$ 82.79

-0.93 -1.11%

Open: 84.72
High: 84.72
Low: 82.59
Volume: 1,659,641
Previous Close on Thursday, September 11th, 2025

$ 83.72

+2.11 +2.59%

Open: 82.50
High: 84.47
Low: 82.20
Volume: 2,375,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 84.72 84.72 82.59 82.79 1,659,634 -0.93 -1.11
2025-09-11 82.50 84.47 82.20 83.72 2,375,171 +2.11 +2.59
2025-09-10 81.73 82.11 80.46 81.61 2,710,672 -0.53 -0.65
2025-09-09 82.15 82.74 80.78 82.14 1,660,853 -0.16 -0.19
2025-09-08 80.26 82.35 79.50 82.30 2,073,177 +1.86 +2.31
2025-09-05 81.40 82.05 79.69 80.44 2,586,487 -0.01 -0.01
2025-09-04 79.78 80.62 79.32 80.45 1,804,971 +0.82 +1.03
2025-09-03 78.86 80.46 78.80 79.63 3,121,924 +1.24 +1.58
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 84.72
On 2025-09-12		 79.50
On 2025-09-08		 2.35 2.92 82.74
On 2025-09-09		 80.46
On 2025-09-10		 -2.76 82.51
10D 84.72
On 2025-09-12		 77.50
On 2025-09-02		 2.49 3.10 80.64
On 2025-08-29		 77.50
On 2025-09-02		 -3.89 81.10
20D 84.72
On 2025-09-12		 73.29
On 2025-08-21		 8.50 11.44 77.09
On 2025-08-19		 73.29
On 2025-08-21		 -4.94 79.20
WTD 84.72
On 2025-09-12		 79.50
On 2025-09-08		 2.35 2.92 82.74
On 2025-09-09		 80.46
On 2025-09-10		 -2.76 82.51
MTD 84.72
On 2025-09-12		 77.50
On 2025-09-02		 3.26 4.10 82.74
On 2025-09-09		 80.46
On 2025-09-10		 -2.76 81.27
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CWEN_A

Clearway Energy Inc.

27.25 +0.05 +0.18 159,444
SSNC

SS&C Technologies Holdings Inc.

89.21 -0.88 -0.98 763,861
TWO

Two Harbors Investment Corp.

10.05 0.00 0.00 1,224,619
AXON

Axon Enterprise Inc.

756.13 +5.02 +0.67 301,424
APTV

Aptiv PLC

82.79 -0.93 -1.11 1,659,641