Skip to main content
logo
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
123.53
-0.44 (-0.35%)
At close: Aug 26, 2026, 4:00 PM EDT
123.53
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:15 PM EDT

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026124.04124.06122.46123.53123.53-0.35%541,724
Aug 25, 2026123.87124.72123.42123.97123.970.64%383,039
Aug 24, 2026125.28125.31122.18123.18123.18-1.75%535,153
Aug 21, 2026123.17125.65123.17125.37125.373.02%523,796
Aug 20, 2026120.38121.83119.84121.69121.69-0.47%529,355
Aug 19, 2026121.30122.87121.06122.27122.271.65%797,476
Aug 18, 2026121.05121.40119.98120.28120.28-0.40%402,535
Aug 17, 2026121.74122.00120.76120.76120.76-1.11%428,242
Aug 14, 2026121.61122.70121.28122.11122.110.58%442,144
Aug 13, 2026121.58121.81120.48121.41121.410.49%366,892
Aug 12, 2026122.04122.04120.17120.82120.82-1.26%506,298
Aug 11, 2026121.81123.02121.63122.36122.360.51%326,123
Aug 10, 2026122.11122.55120.52121.74121.74-0.91%547,785
Aug 7, 2026121.62124.00121.34122.86122.861.90%457,140
Aug 6, 2026123.29123.29120.36120.57120.57-2.07%511,194
Aug 5, 2026125.57126.64123.10123.12123.12-1.17%614,394
Aug 4, 2026122.67124.73120.84124.58124.580.65%619,024
Aug 3, 2026123.86124.90122.95123.78123.780.50%544,056
Jul 31, 2026123.30124.03121.17123.17123.17-0.80%624,071
Jul 30, 2026126.90126.90122.12124.16124.16-0.49%590,352
Jul 29, 2026123.77126.06123.64124.77124.770.53%655,735
Jul 28, 2026119.99124.46119.99124.11124.113.75%536,850
Jul 27, 2026118.78119.90117.47119.62119.621.81%594,724
Jul 24, 2026116.17117.89115.71117.49117.491.98%371,910
Jul 23, 2026116.95117.13113.92115.21115.21-3.19%778,216
Jul 22, 2026117.76119.32117.74119.01119.011.28%790,316
Jul 21, 2026118.07119.12116.36117.51117.510.24%1,207,157
Jul 20, 2026120.08120.08116.40117.23117.23-2.52%1,025,673
Jul 17, 2026119.31122.02116.75120.26120.26-3.78%1,803,169
Jul 16, 2026123.63126.34123.07124.99124.991.80%1,647,027
Jul 15, 2026122.24124.93122.02122.78122.781.07%838,871
Jul 14, 2026121.58121.88120.10121.48121.48-0.33%741,951
Jul 13, 2026120.75121.89120.00121.88121.881.35%699,392
Jul 10, 2026120.47121.68120.06120.26120.261.10%563,118
Jul 9, 2026117.54119.42117.53118.95118.951.45%527,905
Jul 8, 2026117.36118.14115.14117.25117.25-1.44%733,161
Jul 7, 2026120.24120.29118.52118.96118.96-0.73%615,370
Jul 6, 2026116.98119.95116.98119.83119.833.09%520,487
Jul 2, 2026115.60117.26114.75116.24116.242.56%674,313
Jul 1, 2026115.58115.58113.29113.34113.34-2.44%553,846
Jun 30, 2026116.61118.03116.07116.17116.17-0.29%582,226
Jun 29, 2026118.50118.50115.79116.51116.51-2.23%535,944
Jun 26, 2026119.04120.25117.96119.17119.17-1.36%618,748
Jun 25, 2026119.76121.36119.10120.81120.811.61%568,499
Jun 24, 2026116.99119.13116.99118.90118.901.94%784,687
Jun 23, 2026116.48118.24115.39116.64116.64-1.44%689,598
Jun 22, 2026117.42119.67117.40118.34118.340.08%1,032,218
Jun 18, 2026116.15118.44116.15118.24118.241.65%1,224,440
Jun 17, 2026121.18122.52116.21116.32116.32-4.62%624,817
Jun 16, 2026125.36125.48121.83121.95121.95-3.05%728,691