Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	APTV	82.45	82.63	81.30	82.11	-0.23	1,821,978	14,972	81.41	82.83
2024-05-16	Z	APTV	81.79	82.92	81.64	82.29	0.56	1,658,047	15,941	81.48	83.21
2024-05-15	Z	APTV	83.68	83.8815	81.21	81.73	-1.12	1,893,670	20,159	81.35	82.50
2024-05-14	Z	APTV	84.03	84.40	82.56	82.84	0.09	1,312,069	12,195	82.19	83.33
2024-05-13	Z	APTV	83.21	84.2049	82.58	82.74	-0.02	1,626,592	16,206	82.02	83.45
2024-05-10	Z	APTV	83.70	84.74	82.35	82.78	-0.92	2,046,385	16,028	81.30	83.99
2024-05-09	Z	APTV	83.59	84.54	83.315	83.69	0.47	1,591,765	16,408	83.04	84.48
2024-05-08	Z	APTV	81.62	83.44	81.60	83.20	0.17	1,639,531	16,138	82.39	84.30
2024-05-07	Z	APTV	84.57	85.56	82.84	83.00	-1.40	2,505,284	20,328	82.29	83.72
2024-05-06	Z	APTV	81.99	85.50	81.12	84.40	3.60	4,546,526	35,015	83.11	85.50
2024-05-03	Z	APTV	79.45	81.24	78.845	80.82	3.04	4,769,688	33,552	80.82	82.77
2024-05-02	Z	APTV	75.42	78.74	73.95	77.79	8.04	7,872,663	48,615	74.14	78.95
2024-05-01	Z	APTV	70.81	71.51	69.59	69.75	-1.255	4,209,278	26,284	69.20	69.69
2024-04-30	Z	APTV	70.81	71.48	70.4111	71.00	-1.43	2,752,016	19,609	70.11	71.81
2024-04-29	Z	APTV	71.90	72.7263	71.77	72.41	1.205	2,841,563	17,034	71.92	72.70
2024-04-26	Z	APTV	70.02	71.79	69.85	71.21	1.09	2,108,159	20,419	71.05	72.90
2024-04-25	Z	APTV	70.52	70.895	68.93	70.13	-1.28	1,618,799	16,709	69.01	71.33
2024-04-24	Z	APTV	70.45	72.33	70.19	71.40	1.16	1,860,686	19,718	71.15	74.52
2024-04-23	Z	APTV	70.12	70.97	69.69	70.25	0.14	1,902,735	14,996	70.99	72.16
2024-04-22	Z	APTV	70.27	70.45	69.225	70.10	0.48	1,883,806	14,882	69.37	70.72
2024-04-19	Z	APTV	68.92	69.99	68.92	69.63	0.29	1,867,616	14,648	68.89	70.24
2024-04-18	Z	APTV	70.06	70.13	68.84	69.32	-0.03	1,727,909	16,959	68.56	69.90
2024-04-17	Z	APTV	71.15	71.885	69.30	69.35	-2.60	3,727,575	29,386	69.03	70.05
2024-04-16	Z	APTV	72.10	72.78	71.60	71.94	-1.09	1,789,700	16,098	71.45	72.81
2024-04-15	Z	APTV	74.88	74.89	72.625	73.00	-1.19	1,794,083	15,158	72.53	73.69
2024-04-12	Z	APTV	75.10	75.15	73.39	74.19	-1.58	1,745,687	17,191	73.53	74.79
2024-04-11	Z	APTV	75.20	75.97	73.85	75.77	0.825	1,449,736	16,076	75.09	76.46
2024-04-10	Z	APTV	77.00	77.385	74.28	74.95	-4.00	2,082,688	19,037	74.14	75.53
2024-04-09	Z	APTV	76.51	78.99	76.28	78.93	2.85	2,043,862	16,223	76.91	79.69
2024-04-08	Z	APTV	75.20	77.215	75.17	76.07	1.34	3,697,508	16,778	75.40	76.80
2024-04-05	Z	APTV	75.53	76.595	74.3406	74.73	-0.53	2,315,765	18,786	74.32	75.36
2024-04-04	Z	APTV	78.42	78.955	75.23	75.27	-2.32	2,079,749	19,131	75.00	77.02
2024-04-03	Z	APTV	76.84	77.68	76.46	77.57	0.41	1,887,770	17,737	77.32	78.40
2024-04-02	Z	APTV	77.51	77.80	76.65	77.16	-1.62	1,596,966	16,051	69.99	77.85
2024-04-01	Z	APTV	80.13	80.81	78.755	78.79	-0.87	1,731,418	14,508	78.90	79.42
2024-03-29	Z	APTV	79.06	79.835	78.47	79.65	0.99	0	0	78.50	79.59
2024-03-28	Z	APTV	79.06	79.835	78.47	79.65	0.99	2,654,595	19,009	78.50	79.59
2024-03-27	Z	APTV	77.04	78.75	76.75	78.64	2.07	2,751,495	22,003	77.66	79.54
2024-03-26	Z	APTV	79.35	79.60	76.41	76.59	-2.54	2,180,377	17,108	76.36	77.42
2024-03-25	Z	APTV	79.19	79.88	78.095	79.09	0.36	1,888,582	12,524	78.46	79.57
2024-03-22	Z	APTV	80.16	80.18	77.90	78.72	-1.83	2,428,646	14,971	77.98	79.40
2024-03-21	Z	APTV	79.09	80.66	78.99	80.56	1.54	2,677,371	18,284	79.47	80.91
2024-03-20	Z	APTV	78.01	79.20	77.98	79.01	1.07	1,602,363	12,768	79.01	79.92
2024-03-19	Z	APTV	77.57	78.18	76.95	77.92	0.10	1,626,352	11,179	76.84	78.88
2024-03-18	Z	APTV	78.52	78.59	77.00	77.81	0.565	1,753,423	11,040	69.78	78.70
2024-03-15	Z	APTV	75.87	77.48	75.00	77.24	1.02	3,852,437	16,498	75.00	79.29
2024-03-14	Z	APTV	79.14	79.675	75.9475	76.20	-3.50	2,529,652	17,139	75.20	77.45
2024-03-13	Z	APTV	78.47	80.32	78.47	79.72	1.03	2,067,734	14,407	75.00	81.39
2024-03-12	Z	APTV	78.81	79.76	78.02	78.71	0.19	1,610,447	13,483	78.72	79.29
2024-03-11	Z	APTV	77.69	78.92	77.45	78.51	0.30	1,971,910	16,887	77.67	79.79
2024-03-08	Z	APTV	79.36	80.00	78.00	78.19	-0.57	1,356,659	11,261	77.80	78.76
2024-03-07	Z	APTV	78.56	79.95	78.49	78.77	0.66	2,154,118	13,434	78.21	79.10
2024-03-06	Z	APTV	80.13	80.23	77.5857	78.13	-1.27	2,634,842	14,357	77.40	78.55
2024-03-05	Z	APTV	78.00	80.62	77.81	79.43	0.92	2,632,794	24,628	78.83	86.56
2024-03-04	Z	APTV	78.92	78.97	77.56	78.49	-0.56	1,495,555	14,564	78.49	78.96
2024-03-01	Z	APTV	78.95	79.67	78.43	79.06	-0.43	2,117,793	15,817	77.24	80.63
2024-02-29	Z	APTV	79.47	80.03	78.67	79.49	0.66	2,668,407	13,540	78.95	80.05
2024-02-28	Z	APTV	77.73	79.4184	77.65	78.77	-0.06	1,515,811	11,402	78.50	81.32
2024-02-27	Z	APTV	78.40	79.95	78.06	78.83	1.31	2,171,761	15,784	78.23	79.12
2024-02-26	Z	APTV	76.93	77.70	76.095	77.52	0.29	2,782,833	16,862	76.92	78.06
2024-02-23	Z	APTV	77.64	78.27	76.975	77.23	-0.59	2,540,406	16,861	76.81	77.69
2024-02-22	Z	APTV	78.20	78.77	77.32	77.80	0.17	1,941,805	16,813	77.18	78.33
2024-02-21	Z	APTV	77.31	77.74	76.77	77.63	-0.135	3,122,000	21,535	74.82	86.92
2024-02-20	Z	APTV	77.98	78.17	76.27	77.76	-1.18	2,757,943	21,864	71.01	77.70