Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	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
2024-02-19	Z	APTV	78.88	79.53	77.62	78.96	-0.45	0	0	74.00	81.23
2024-02-16	Z	APTV	78.88	79.53	77.62	78.96	-0.45	3,343,028	24,375	74.00	81.23
2024-02-15	Z	APTV	79.99	81.00	79.11	79.41	0.26	3,658,122	27,145	78.84	86.76
2024-02-14	Z	APTV	80.18	80.62	78.60	79.14	0.04	2,582,358	19,991	78.07	140.00
2024-02-13	Z	APTV	80.62	81.49	78.26	79.09	-4.69	4,272,550	31,863	77.00	87.71
2024-02-12	Z	APTV	82.02	84.23	81.61	83.78	1.75	2,959,000	22,855	83.06	83.83
2024-02-09	Z	APTV	81.12	82.39	80.85	82.02	0.69	2,928,685	21,408	81.39	82.57
2024-02-08	Z	APTV	81.695	82.00	80.90	81.29	-0.74	3,701,620	22,049	62.80	83.72
2024-02-07	Z	APTV	82.50	83.38	81.155	82.02	-2.19	3,689,755	25,770	74.63	140.00
2024-02-06	Z	APTV	81.72	85.09	81.46	84.19	1.92	3,826,451	22,809	81.85	82.50
2024-02-05	Z	APTV	82.81	83.47	82.05	82.23	-1.28	2,699,656	19,879	81.75	82.67
2024-02-02	Z	APTV	82.85	84.60	82.46	83.50	0.02	4,491,332	33,357	74.65	83.99
2024-02-01	Z	APTV	81.77	83.82	80.395	83.50	2.16	4,805,100	29,952	81.71	88.00
2024-01-31	Z	APTV	85.99	88.89	81.15	81.33	-5.372	5,669,891	34,418	81.00	83.38
2024-01-30	Z	APTV	87.55	87.805	86.41	86.72	-0.70	4,053,296	25,213	86.60	89.41
2024-01-29	Z	APTV	85.26	87.47	84.99	87.44	1.403	2,581,697	19,107	86.84	88.06