APTV(APTV)
APTV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $59.45 | $61.62 | $59.45 | $59.62 | 3.50M |
| 4/16/2026 | $58.61 | $59.22 | $56.56 | $57.52 | 4.06M |
| 4/15/2026 | $58.92 | $59.47 | $57.54 | $58.46 | 2.38M |
| 4/14/2026 | $59.83 | $60.60 | $59.01 | $59.07 | 2.92M |
| 4/13/2026 | $58.94 | $59.65 | $58.28 | $59.36 | 2.61M |
| 4/10/2026 | $60.57 | $61.01 | $59.48 | $59.65 | 2.37M |
| 4/9/2026 | $60.35 | $60.88 | $59.26 | $60.12 | 2.68M |
| 4/8/2026 | $61.42 | $62.59 | $60.27 | $60.73 | 3.08M |
| 4/7/2026 | $59.84 | $60.03 | $57.76 | $58.22 | 3.04M |
| 4/6/2026 | $60.64 | $60.95 | $59.74 | $60.36 | 1.76M |
| 4/2/2026 | $60.80 | $62.17 | $59.16 | $60.99 | 4.05M |
| 4/1/2026 | $60.16 | $62.34 | $59.66 | $62.09 | 4.79M |
| 3/31/2026 | $57.37 | $59.50 | $56.99 | $58.82 | 2.74M |
| 3/30/2026 | $57.57 | $57.57 | $55.59 | $56.45 | 3.05M |
| 3/27/2026 | $59.24 | $59.54 | $56.72 | $56.79 | 3.26M |
| 3/26/2026 | $59.33 | $60.73 | $59.30 | $60.10 | 1.96M |
| 3/25/2026 | $60.27 | $61.15 | $59.76 | $60.05 | 2.29M |
| 3/24/2026 | $59.38 | $61.11 | $59.32 | $60.08 | 2.52M |
| 3/23/2026 | $59.50 | $60.46 | $58.88 | $60.13 | 2.23M |
| 3/20/2026 | $58.52 | $58.65 | $57.16 | $57.69 | 8.86M |
| 3/19/2026 | $58.48 | $59.30 | $57.86 | $58.60 | 2.94M |
| 3/18/2026 | $59.86 | $60.93 | $59.35 | $59.41 | 2.21M |
| 3/17/2026 | $61.39 | $61.87 | $60.43 | $61.01 | 2.38M |
| 3/16/2026 | $59.94 | $61.36 | $59.71 | $60.63 | 3.17M |
| 3/13/2026 | $59.93 | $60.31 | $59.18 | $59.72 | 2.55M |
| 3/12/2026 | $59.89 | $60.54 | $58.68 | $59.36 | 3.44M |
| 3/11/2026 | $60.57 | $61.80 | $59.38 | $59.57 | 2.65M |
| 3/10/2026 | $62.00 | $62.00 | $60.72 | $61.04 | 2.77M |
| 3/9/2026 | $60.15 | $62.09 | $59.07 | $61.71 | 3.32M |
| 3/6/2026 | $61.15 | $62.10 | $59.70 | $61.59 | 2.81M |
| 3/5/2026 | $61.66 | $62.47 | $60.40 | $61.17 | 2.50M |
| 3/4/2026 | $61.11 | $62.49 | $60.79 | $62.17 | 3.22M |
| 3/3/2026 | $59.37 | $60.70 | $58.55 | $60.48 | 2.46M |
| 3/2/2026 | $60.88 | $61.87 | $59.82 | $61.39 | 2.36M |
| 2/27/2026 | $75.76 | $76.07 | $73.31 | $73.54 | 3.47M |
| 2/26/2026 | $77.07 | $78.28 | $75.50 | $77.04 | 1.81M |
| 2/25/2026 | $77.90 | $78.12 | $75.89 | $76.44 | 1.41M |
| 2/24/2026 | $77.27 | $79.26 | $76.39 | $77.69 | 2.19M |
| 2/23/2026 | $79.10 | $79.19 | $76.46 | $76.87 | 1.81M |
| 2/20/2026 | $80.38 | $80.82 | $78.81 | $79.57 | 1.83M |
| 2/19/2026 | $82.40 | $82.40 | $79.22 | $80.46 | 1.39M |
| 2/18/2026 | $82.69 | $84.33 | $82.38 | $83.81 | 1.32M |
| 2/17/2026 | $84.99 | $85.75 | $81.66 | $82.77 | 1.72M |
| 2/13/2026 | $83.13 | $85.82 | $82.97 | $85.20 | 2.46M |
| 2/12/2026 | $84.37 | $86.47 | $82.30 | $83.00 | 2.67M |
| 2/11/2026 | $85.48 | $86.80 | $82.76 | $83.76 | 2.60M |
| 2/10/2026 | $83.43 | $85.33 | $83.37 | $85.15 | 1.65M |
| 2/9/2026 | $82.38 | $84.27 | $82.12 | $83.37 | 1.82M |
| 2/6/2026 | $80.29 | $82.52 | $79.91 | $82.38 | 1.07M |
| 2/5/2026 | $80.87 | $81.41 | $79.51 | $79.72 | 1.91M |
| 2/4/2026 | $79.50 | $83.08 | $78.83 | $81.01 | 2.44M |
| 2/3/2026 | $79.53 | $80.98 | $76.93 | $78.20 | 4.16M |
| 2/2/2026 | $74.61 | $79.00 | $74.61 | $77.98 | 3.33M |
| 1/30/2026 | $76.46 | $76.91 | $74.62 | $75.75 | 3.35M |
| 1/29/2026 | $78.22 | $79.55 | $77.29 | $78.83 | 2.12M |
| 1/28/2026 | $77.97 | $78.94 | $77.59 | $77.81 | 2.61M |
| 1/27/2026 | $78.26 | $78.60 | $76.92 | $78.01 | 1.62M |
| 1/26/2026 | $76.46 | $77.12 | $75.98 | $77.04 | 1.28M |
| 1/23/2026 | $77.17 | $77.89 | $76.04 | $76.47 | 1.51M |
| 1/22/2026 | $80.51 | $81.78 | $77.37 | $77.53 | 1.96M |
| 1/21/2026 | $77.98 | $81.12 | $77.67 | $80.27 | 3.08M |
| 1/20/2026 | $77.27 | $78.13 | $76.89 | $77.17 | 2.86M |