APTV: Aptiv PLC

As of Friday, August 21st, 2026

$ 48.28

+1.25 +2.66%

Open: 47.55
High: 49.28
Low: 46.99
Volume: 3,374,209
Previous Close on Thursday, August 20th, 2026

$ 47.03

-1.89 -3.86%

Open: 48.07
High: 48.43
Low: 46.90
Volume: 2,950,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 47.55 49.28 46.99 48.28 3,374,209 +1.25 +2.66
2026-08-20 48.07 48.43 46.90 47.03 2,950,755 -1.89 -3.86
2026-08-19 48.67 49.56 48.51 48.92 2,440,892 +0.32 +0.66
2026-08-18 50.00 50.51 48.56 48.60 2,903,942 -1.44 -2.88
2026-08-17 49.33 50.12 48.92 50.04 3,993,543 +0.48 +0.97
2026-08-14 49.19 49.73 48.56 49.56 2,417,295 +0.39 +0.79
2026-08-13 49.25 49.45 48.10 49.17 4,400,717 +0.69 +1.42
2026-08-12 50.40 50.40 47.86 48.48 3,748,756 -1.14 -2.30
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 50.51
On 2026-08-18		 46.90
On 2026-08-20		 -1.28 -2.58 50.51
On 2026-08-18		 46.90
On 2026-08-20		 -7.15 48.57
10D 50.51
On 2026-08-11		 46.90
On 2026-08-20		 -1.27 -2.56 50.51
On 2026-08-11		 46.90
On 2026-08-20		 -7.15 48.95
20D 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -8.27 -14.62 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -22.73 51.34
WTD 50.51
On 2026-08-18		 46.90
On 2026-08-20		 -1.28 -2.58 50.51
On 2026-08-18		 46.90
On 2026-08-20		 -7.15 48.57
MTD 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -8.19 -14.50 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -20.11 49.15
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

21.12 -0.08 -0.38 913,661
APTV

Aptiv PLC

48.28 +1.25 +2.66 3,374,209