Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
116.20
-2.30 (-1.94%)
At close: Sep 15, 2026, 4:00 PM EDT
116.88
+0.68 (0.59%)
Pre-market: Sep 16, 2026, 4:54 AM EDT
Autoliv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 118.14 | 118.18 | 116.08 | 116.20 | 116.20 | -1.94% | 576,487 |
| Sep 14, 2026 | 119.42 | 120.28 | 118.50 | 118.50 | 118.50 | -2.17% | 487,126 |
| Sep 11, 2026 | 122.37 | 122.92 | 121.08 | 121.13 | 121.13 | -0.03% | 445,019 |
| Sep 10, 2026 | 118.72 | 121.26 | 118.38 | 121.17 | 121.17 | 1.66% | 458,001 |
| Sep 9, 2026 | 120.47 | 121.75 | 119.07 | 119.19 | 119.19 | -0.88% | 560,259 |
| Sep 8, 2026 | 123.16 | 123.16 | 118.33 | 120.25 | 120.25 | -3.95% | 938,500 |
| Sep 4, 2026 | 124.78 | 125.57 | 123.91 | 125.20 | 125.20 | 0.12% | 559,420 |
| Sep 3, 2026 | 123.76 | 125.86 | 122.99 | 125.05 | 125.05 | 3.20% | 603,588 |
| Sep 2, 2026 | 119.02 | 121.63 | 118.52 | 121.17 | 121.17 | 1.64% | 477,861 |
| Sep 1, 2026 | 120.05 | 121.06 | 118.90 | 119.21 | 119.21 | -1.65% | 492,541 |
| Aug 31, 2026 | 122.50 | 122.59 | 121.07 | 121.21 | 121.21 | -0.70% | 576,530 |
| Aug 28, 2026 | 123.73 | 124.11 | 121.54 | 122.07 | 122.07 | 0.02% | 386,535 |
| Aug 27, 2026 | 122.89 | 123.74 | 121.70 | 122.92 | 122.05 | -0.49% | 456,553 |
| Aug 26, 2026 | 124.04 | 124.06 | 122.46 | 123.53 | 122.66 | -0.35% | 541,727 |
| Aug 25, 2026 | 123.87 | 124.72 | 123.42 | 123.97 | 123.09 | 0.64% | 542,548 |
| Aug 24, 2026 | 125.28 | 125.31 | 122.18 | 123.18 | 122.31 | -1.75% | 552,256 |
| Aug 21, 2026 | 123.17 | 125.65 | 123.17 | 125.37 | 124.48 | 3.02% | 523,800 |
| Aug 20, 2026 | 120.38 | 121.83 | 119.84 | 121.69 | 120.83 | -0.47% | 529,511 |
| Aug 19, 2026 | 121.30 | 122.87 | 121.06 | 122.27 | 121.40 | 1.65% | 797,478 |
| Aug 18, 2026 | 121.05 | 121.40 | 119.98 | 120.28 | 119.43 | -0.40% | 402,536 |
| Aug 17, 2026 | 121.74 | 122.00 | 120.76 | 120.76 | 119.91 | -1.11% | 428,243 |
| Aug 14, 2026 | 121.61 | 122.70 | 121.28 | 122.11 | 121.25 | 0.58% | 442,146 |
| Aug 13, 2026 | 121.58 | 121.81 | 120.48 | 121.41 | 120.55 | 0.49% | 366,894 |
| Aug 12, 2026 | 122.04 | 122.04 | 120.17 | 120.82 | 119.96 | -1.26% | 506,451 |
| Aug 11, 2026 | 121.81 | 123.02 | 121.63 | 122.36 | 121.49 | 0.51% | 326,125 |
| Aug 10, 2026 | 122.11 | 122.55 | 120.52 | 121.74 | 120.88 | -0.91% | 547,786 |
| Aug 7, 2026 | 121.62 | 124.00 | 121.34 | 122.86 | 121.99 | 1.90% | 457,140 |
| Aug 6, 2026 | 123.29 | 123.29 | 120.36 | 120.57 | 119.72 | -2.07% | 511,801 |
| Aug 5, 2026 | 125.57 | 126.64 | 123.10 | 123.12 | 122.25 | -1.17% | 614,468 |
| Aug 4, 2026 | 122.67 | 124.73 | 120.84 | 124.58 | 123.70 | 0.65% | 637,756 |
| Aug 3, 2026 | 123.86 | 124.90 | 122.95 | 123.78 | 122.90 | 0.50% | 544,469 |
| Jul 31, 2026 | 123.30 | 124.03 | 121.17 | 123.17 | 122.30 | -0.80% | 663,571 |
| Jul 30, 2026 | 126.90 | 126.90 | 122.12 | 124.16 | 123.28 | -0.49% | 590,498 |
| Jul 29, 2026 | 123.77 | 126.06 | 123.64 | 124.77 | 123.89 | 0.53% | 655,736 |
| Jul 28, 2026 | 119.99 | 124.46 | 119.99 | 124.11 | 123.23 | 3.75% | 536,854 |
| Jul 27, 2026 | 118.78 | 119.90 | 117.47 | 119.62 | 118.77 | 1.81% | 595,053 |
| Jul 24, 2026 | 116.17 | 117.89 | 115.71 | 117.49 | 116.66 | 1.98% | 372,408 |
| Jul 23, 2026 | 116.95 | 117.13 | 113.92 | 115.21 | 114.39 | -3.19% | 778,217 |
| Jul 22, 2026 | 117.76 | 119.32 | 117.74 | 119.01 | 118.17 | 1.28% | 790,318 |
| Jul 21, 2026 | 118.07 | 119.12 | 116.36 | 117.51 | 116.68 | 0.24% | 1,207,159 |
| Jul 20, 2026 | 120.08 | 120.08 | 116.40 | 117.23 | 116.40 | -2.52% | 1,025,675 |
| Jul 17, 2026 | 119.31 | 122.02 | 116.75 | 120.26 | 119.41 | -3.78% | 1,803,561 |
| Jul 16, 2026 | 123.63 | 126.34 | 123.07 | 124.99 | 124.11 | 1.80% | 1,650,678 |
| Jul 15, 2026 | 122.24 | 124.93 | 122.02 | 122.78 | 121.91 | 1.07% | 838,871 |
| Jul 14, 2026 | 121.58 | 121.88 | 120.10 | 121.48 | 120.62 | -0.33% | 743,002 |
| Jul 13, 2026 | 120.75 | 121.89 | 120.00 | 121.88 | 121.02 | 1.35% | 737,794 |
| Jul 10, 2026 | 120.47 | 121.68 | 120.06 | 120.26 | 119.41 | 1.10% | 563,118 |
| Jul 9, 2026 | 117.54 | 119.42 | 117.53 | 118.95 | 118.11 | 1.45% | 555,998 |
| Jul 8, 2026 | 117.36 | 118.14 | 115.14 | 117.25 | 116.42 | -1.44% | 733,164 |
| Jul 7, 2026 | 120.24 | 120.29 | 118.52 | 118.96 | 118.12 | -0.73% | 615,908 |