Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
123.07
-0.08 (-0.06%)
At close: Feb 20, 2026, 4:00 PM EST
123.03
-0.04 (-0.03%)
After-hours: Feb 20, 2026, 7:00 PM EST

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026123.36124.81122.38123.07123.07-0.06%1,150,938
Feb 19, 2026123.90125.01123.10123.15123.15-1.60%840,741
Feb 18, 2026125.72125.72124.25125.15125.15-0.22%596,895
Feb 17, 2026125.40126.14123.27125.43125.430.36%563,959
Feb 13, 2026125.05126.37124.84124.98124.98-0.15%589,059
Feb 12, 2026126.83128.34124.14125.17125.17-1.06%598,879
Feb 11, 2026126.72128.37125.90126.51126.510.55%536,018
Feb 10, 2026125.10126.48125.10125.82125.821.81%761,284
Feb 9, 2026125.74126.98123.36123.58123.58-1.76%781,256
Feb 6, 2026125.36126.79124.66125.79125.791.18%676,113
Feb 5, 2026124.98125.91124.00124.32124.32-1.81%767,899
Feb 4, 2026123.93126.76123.71126.61126.613.50%1,023,352
Feb 3, 2026120.73122.85120.20122.33122.331.53%647,234
Feb 2, 2026119.17121.34118.89120.49120.49-0.62%1,164,365
Jan 30, 2026120.98122.70119.33121.24121.24-4.11%1,498,672
Jan 29, 2026128.04128.68125.86126.43126.430.14%1,579,452
Jan 28, 2026127.76128.24126.24126.25126.25-1.47%546,655
Jan 27, 2026128.19129.19127.85128.14128.140.79%669,589
Jan 26, 2026127.00127.33125.71127.14127.140.16%563,077
Jan 23, 2026128.57128.57125.81126.94126.940.95%730,113
Jan 22, 2026128.35128.49125.34125.75125.75-0.97%658,607
Jan 21, 2026125.35127.81125.35126.98126.983.13%714,770
Jan 20, 2026124.27125.20122.59123.13123.13-2.57%714,635
Jan 16, 2026130.07130.14125.67126.38126.38-2.47%712,289
Jan 15, 2026129.12129.75127.75129.58129.580.88%669,818
Jan 14, 2026128.85129.51127.92128.45128.450.22%759,694
Jan 13, 2026127.72129.54127.20128.17128.170.96%715,393
Jan 12, 2026125.08127.27124.50126.95126.951.50%619,185
Jan 9, 2026123.99125.15122.32125.08125.080.90%599,432
Jan 8, 2026122.00124.61121.59123.97123.970.58%807,291
Jan 7, 2026124.92125.52122.51123.25123.25-1.53%891,779
Jan 6, 2026122.98125.22122.37125.17125.171.46%448,665
Jan 5, 2026121.74124.15121.74123.37123.371.06%356,419
Jan 2, 2026121.21122.34119.83122.08122.082.85%524,382
Dec 31, 2025120.11120.25118.10118.70118.70-1.23%315,495
Dec 30, 2025120.48120.92120.04120.18120.18-0.04%269,924
Dec 29, 2025121.53121.53119.95120.23120.23-0.12%428,502
Dec 26, 2025120.24120.48119.73120.37120.370.42%179,685
Dec 24, 2025120.10120.32119.38119.87119.87-0.22%179,506
Dec 23, 2025120.73121.18119.83120.14120.14-0.25%275,946
Dec 22, 2025121.03121.80120.22120.44120.44-0.52%382,946
Dec 19, 2025120.80121.42120.59121.07121.070.77%786,390
Dec 18, 2025121.83122.75120.10120.15120.150.45%538,911
Dec 17, 2025120.08120.50118.76119.61119.61-0.62%648,534
Dec 16, 2025122.90122.90119.65120.36120.36-0.79%583,949
Dec 15, 2025121.98122.17120.37121.32121.320.04%442,989
Dec 12, 2025122.06122.44120.67121.27121.27-0.21%413,378
Dec 11, 2025121.09122.23120.41121.53121.531.38%645,628
Dec 10, 2025116.92120.50116.60119.87119.873.26%652,334
Dec 9, 2025116.81117.87115.99116.09116.09-1.23%601,809