Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
APTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 82.11 | -0.18 | -0.22% | 82.59 | 82.63 | 81.30 | 1,821,978 |
| May 16 2024 | 82.29 | 0.56 | 0.69% | 81.79 | 82.92 | 81.61 | 1,650,300 |
| May 15 2024 | 81.73 | -1.11 | -1.34% | 84.00 | 84.00 | 81.21 | 1,893,667 |
| May 14 2024 | 82.84 | 0.10 | 0.12% | 84.30 | 84.40 | 82.56 | 1,312,073 |
| May 13 2024 | 82.74 | -0.04 | -0.05% | 83.21 | 84.2049 | 82.58 | 1,626,593 |
| May 10 2024 | 82.78 | -0.91 | -1.09% | 83.70 | 84.74 | 82.35 | 2,046,336 |
| May 09 2024 | 83.69 | 0.49 | 0.59% | 83.59 | 84.54 | 83.315 | 1,591,766 |
| May 08 2024 | 83.20 | 0.20 | 0.24% | 81.62 | 83.44 | 81.60 | 1,639,531 |
| May 07 2024 | 83.00 | -1.40 | -1.66% | 84.57 | 85.56 | 82.84 | 2,505,290 |
| May 06 2024 | 84.40 | 3.58 | 4.43% | 81.99 | 85.50 | 81.12 | 4,546,532 |
| May 03 2024 | 80.82 | 3.03 | 3.90% | 79.45 | 81.24 | 78.845 | 4,769,082 |
| May 02 2024 | 77.79 | 8.04 | 11.53% | 75.00 | 78.74 | 73.95 | 7,872,661 |
| May 01 2024 | 69.75 | -1.25 | -1.76% | 71.00 | 71.51 | 69.59 | 4,815,037 |
| Apr 30 2024 | 71.00 | -1.41 | -1.95% | 70.90 | 71.48 | 70.4111 | 2,752,016 |
| Apr 29 2024 | 72.41 | 1.20 | 1.69% | 71.90 | 72.7263 | 71.40 | 2,841,563 |
| Apr 26 2024 | 71.21 | 1.08 | 1.54% | 70.32 | 71.79 | 69.85 | 2,108,159 |
| Apr 25 2024 | 70.13 | -1.27 | -1.78% | 70.34 | 70.46 | 68.93 | 1,589,420 |
| Apr 24 2024 | 71.40 | 1.15 | 1.64% | 70.45 | 72.33 | 70.19 | 1,857,089 |
| Apr 23 2024 | 70.25 | 0.15 | 0.21% | 70.12 | 70.97 | 69.69 | 1,902,733 |
| Apr 22 2024 | 70.10 | 0.47 | 0.67% | 70.27 | 70.45 | 69.225 | 1,883,799 |
| Apr 19 2024 | 69.63 | 0.31 | 0.45% | 68.92 | 69.99 | 68.90 | 1,865,399 |
| Apr 18 2024 | 69.32 | -0.03 | -0.04% | 70.06 | 70.23 | 68.84 | 1,727,373 |
| Apr 17 2024 | 69.35 | -2.59 | -3.60% | 71.15 | 71.885 | 69.30 | 3,725,674 |
| Apr 16 2024 | 71.94 | -1.07 | -1.47% | 72.72 | 72.78 | 71.60 | 1,737,010 |
| Apr 15 2024 | 73.01 | -1.18 | -1.59% | 74.45 | 74.89 | 72.62 | 1,794,084 |
| Apr 12 2024 | 74.19 | -1.58 | -2.09% | 75.10 | 75.15 | 73.39 | 1,745,686 |
| Apr 11 2024 | 75.77 | 0.82 | 1.09% | 75.20 | 75.97 | 73.85 | 1,449,736 |
| Apr 10 2024 | 74.95 | -3.98 | -5.04% | 76.61 | 77.105 | 74.28 | 2,046,919 |
| Apr 09 2024 | 78.93 | 2.86 | 3.76% | 76.51 | 78.99 | 76.28 | 2,043,862 |
| Apr 08 2024 | 76.07 | 1.34 | 1.79% | 75.20 | 77.215 | 75.17 | 3,697,513 |
| Apr 05 2024 | 74.73 | -0.54 | -0.72% | 75.53 | 76.595 | 74.3406 | 2,255,283 |
| Apr 04 2024 | 75.27 | -2.30 | -2.97% | 78.42 | 78.955 | 75.23 | 2,024,590 |
| Apr 03 2024 | 77.57 | 0.41 | 0.53% | 76.84 | 77.68 | 76.46 | 1,887,756 |
| Apr 02 2024 | 77.16 | -1.63 | -2.07% | 77.075 | 77.58 | 76.65 | 1,517,990 |
| Apr 01 2024 | 78.79 | -0.86 | -1.08% | 80.13 | 80.81 | 78.755 | 1,731,401 |
| Mar 28 2024 | 79.65 | 1.01 | 1.28% | 79.06 | 79.835 | 78.47 | 2,653,558 |
| Mar 27 2024 | 78.64 | 2.05 | 2.68% | 77.04 | 78.75 | 76.75 | 2,751,272 |
| Mar 26 2024 | 76.59 | -2.50 | -3.16% | 79.35 | 79.60 | 76.41 | 2,165,693 |
| Mar 25 2024 | 79.09 | 0.37 | 0.47% | 79.19 | 79.88 | 78.095 | 1,887,381 |
| Mar 22 2024 | 78.72 | -1.84 | -2.28% | 80.16 | 80.18 | 77.90 | 2,428,646 |
| Mar 21 2024 | 80.56 | 1.55 | 1.96% | 79.09 | 80.66 | 78.99 | 2,676,634 |
| Mar 20 2024 | 79.01 | 1.09 | 1.40% | 78.01 | 79.20 | 77.98 | 1,602,363 |
| Mar 19 2024 | 77.92 | 0.11 | 0.14% | 77.57 | 78.18 | 76.95 | 1,626,356 |
| Mar 18 2024 | 77.81 | 0.57 | 0.74% | 78.52 | 78.86 | 77.00 | 1,753,423 |
| Mar 15 2024 | 77.24 | 1.04 | 1.36% | 75.87 | 77.48 | 75.80 | 3,746,167 |
| Mar 14 2024 | 76.20 | -3.52 | -4.42% | 79.14 | 79.675 | 75.9475 | 2,521,568 |
| Mar 13 2024 | 79.72 | 1.01 | 1.28% | 78.71 | 80.32 | 78.34 | 2,067,734 |
| Mar 12 2024 | 78.71 | 0.20 | 0.25% | 78.81 | 79.76 | 78.02 | 1,610,447 |
| Mar 11 2024 | 78.51 | 0.32 | 0.41% | 77.69 | 78.92 | 77.45 | 1,971,918 |
| Mar 08 2024 | 78.19 | -0.58 | -0.74% | 79.36 | 80.00 | 78.00 | 1,356,256 |
| Mar 07 2024 | 78.77 | 0.64 | 0.82% | 78.56 | 79.95 | 78.49 | 2,154,016 |
| Mar 06 2024 | 78.13 | -1.30 | -1.64% | 80.13 | 80.23 | 77.5857 | 2,631,498 |
| Mar 05 2024 | 79.43 | 0.94 | 1.20% | 78.00 | 80.62 | 77.81 | 2,632,794 |
| Mar 04 2024 | 78.49 | -0.56 | -0.71% | 78.92 | 78.97 | 77.56 | 1,494,867 |
| Mar 01 2024 | 79.05 | -0.44 | -0.55% | 79.49 | 79.67 | 78.43 | 2,117,530 |
| Feb 29 2024 | 79.49 | 0.72 | 0.91% | 79.47 | 80.03 | 78.67 | 2,668,392 |
| Feb 28 2024 | 78.77 | -0.06 | -0.08% | 77.73 | 79.4184 | 77.55 | 1,515,731 |
| Feb 27 2024 | 78.83 | 1.31 | 1.69% | 78.40 | 79.95 | 78.06 | 2,171,734 |
| Feb 26 2024 | 77.52 | 0.29 | 0.38% | 76.93 | 77.70 | 76.095 | 2,776,118 |
| Feb 23 2024 | 77.23 | -0.57 | -0.73% | 77.80 | 78.27 | 76.975 | 2,540,406 |
| Feb 22 2024 | 77.80 | 0.17 | 0.22% | 78.20 | 78.77 | 77.32 | 1,941,810 |
| Feb 21 2024 | 77.63 | -0.13 | -0.17% | 77.31 | 77.74 | 76.77 | 3,122,001 |
| Feb 20 2024 | 77.76 | -1.20 | -1.52% | 78.00 | 78.17 | 76.27 | 2,757,889 |
