Autoliv Inc. (ALV)
89.19
-2.35 (-2.57%)
At close: Mar 28, 2025, 3:59 PM
91.92
3.06%
After-hours: Mar 28, 2025, 04:23 PM EDT
ALV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 90.90 | 91.30 | 88.63 | 89.23 | -2.31 | -2.52% | 920,704 |
| Mar 27, 2025 | 92.48 | 93.27 | 90.04 | 91.54 | -3.34 | -3.52% | 1,253,347 |
| Mar 26, 2025 | 93.61 | 95.18 | 92.57 | 94.88 | 1.14 | 1.22% | 955,336 |
| Mar 25, 2025 | 93.47 | 93.77 | 92.51 | 93.74 | 1.48 | 1.60% | 676,400 |
| Mar 24, 2025 | 91.00 | 92.75 | 90.95 | 92.26 | 3.04 | 3.41% | 733,919 |
| Mar 21, 2025 | 89.41 | 90.04 | 88.58 | 89.22 | -1.66 | -1.83% | 4,176,235 |
| Mar 20, 2025 | 90.53 | 92.13 | 90.40 | 90.88 | -0.45 | -0.49% | 901,900 |
| Mar 19, 2025 | 89.16 | 91.50 | 89.08 | 91.33 | 2.71 | 3.06% | 857,207 |
| Mar 18, 2025 | 90.60 | 90.60 | 88.53 | 88.62 | -1.14 | -1.27% | 695,300 |
| Mar 17, 2025 | 90.18 | 91.05 | 89.75 | 89.76 | -0.39 | -0.43% | 735,224 |
| Mar 14, 2025 | 88.71 | 90.56 | 88.17 | 90.15 | 2.47 | 2.82% | 2,288,100 |
| Mar 13, 2025 | 89.63 | 90.61 | 87.55 | 87.68 | -3.39 | -3.72% | 1,334,500 |
| Mar 12, 2025 | 93.33 | 93.60 | 90.59 | 91.07 | -2.25 | -2.41% | 876,076 |
| Mar 11, 2025 | 94.78 | 95.42 | 92.76 | 93.32 | -2.44 | -2.55% | 643,116 |
| Mar 10, 2025 | 96.81 | 97.91 | 94.71 | 95.76 | -1.49 | -1.53% | 1,115,442 |
| Mar 7, 2025 | 96.39 | 97.92 | 95.28 | 97.25 | -0.03 | -0.03% | 822,700 |
| Mar 6, 2025 | 97.78 | 99.45 | 96.97 | 97.28 | -0.73 | -0.74% | 729,347 |
| Mar 5, 2025 | 97.08 | 98.30 | 94.74 | 98.01 | 5.51 | 5.96% | 1,141,425 |
| Mar 4, 2025 | 92.92 | 94.15 | 91.38 | 92.50 | -3.03 | -3.17% | 1,122,901 |
| Mar 3, 2025 | 98.63 | 99.45 | 94.81 | 95.53 | -1.82 | -1.87% | 870,600 |
| Feb 28, 2025 | 96.19 | 98.40 | 95.94 | 97.35 | 0.75 | 0.78% | 732,700 |
| Feb 27, 2025 | 96.74 | 98.25 | 95.94 | 96.60 | -1.48 | -1.51% | 583,200 |
| Feb 26, 2025 | 98.69 | 99.46 | 97.49 | 98.08 | -0.95 | -0.96% | 633,800 |
| Feb 25, 2025 | 99.19 | 99.93 | 97.87 | 99.03 | 0.80 | 0.81% | 711,807 |
| Feb 24, 2025 | 97.63 | 99.26 | 96.67 | 98.23 | 0.82 | 0.84% | 514,040 |
| Feb 21, 2025 | 99.35 | 99.51 | 96.47 | 97.41 | -1.68 | -1.70% | 860,801 |
| Feb 20, 2025 | 99.15 | 99.56 | 98.06 | 99.09 | 0.50 | 0.51% | 683,300 |
| Feb 19, 2025 | 99.24 | 99.53 | 97.55 | 98.59 | -2.05 | -2.04% | 766,500 |
| Feb 18, 2025 | 98.76 | 100.77 | 98.18 | 100.64 | 2.49 | 2.54% | 751,800 |
| Feb 14, 2025 | 96.56 | 98.29 | 96.46 | 98.15 | 3.11 | 3.27% | 962,825 |
| Feb 13, 2025 | 94.44 | 96.00 | 93.93 | 95.04 | 2.24 | 2.41% | 1,034,303 |
| Feb 12, 2025 | 93.10 | 93.40 | 92.18 | 92.80 | 0.02 | 0.02% | 955,600 |
| Feb 11, 2025 | 91.02 | 93.59 | 91.02 | 92.78 | 1.74 | 1.91% | 934,428 |
| Feb 10, 2025 | 92.76 | 93.14 | 90.97 | 91.04 | -2.37 | -2.54% | 658,426 |
| Feb 7, 2025 | 94.31 | 94.31 | 92.26 | 93.41 | -0.57 | -0.61% | 686,100 |
| Feb 6, 2025 | 95.38 | 95.90 | 93.09 | 93.98 | -0.47 | -0.50% | 736,500 |
| Feb 5, 2025 | 93.75 | 94.57 | 93.17 | 94.45 | 0.19 | 0.20% | 926,600 |
| Feb 4, 2025 | 93.49 | 94.95 | 93.47 | 94.26 | 0.35 | 0.37% | 853,415 |
| Feb 3, 2025 | 92.95 | 96.19 | 91.70 | 93.91 | -2.75 | -2.85% | 1,478,900 |
| Jan 31, 2025 | 96.91 | 99.47 | 95.62 | 96.66 | -4.66 | -4.60% | 1,593,800 |
| Jan 30, 2025 | 102.65 | 102.80 | 100.83 | 101.32 | 0.22 | 0.22% | 1,010,020 |
| Jan 29, 2025 | 100.44 | 101.64 | 99.99 | 101.10 | 1.26 | 1.26% | 848,727 |
| Jan 28, 2025 | 100.25 | 101.55 | 99.66 | 99.84 | -2.03 | -1.99% | 730,600 |
| Jan 27, 2025 | 102.79 | 103.74 | 101.41 | 101.87 | -0.83 | -0.81% | 841,820 |
| Jan 24, 2025 | 101.99 | 102.89 | 100.59 | 102.70 | 1.93 | 1.92% | 849,206 |
| Jan 23, 2025 | 99.56 | 100.88 | 99.26 | 100.77 | 1.28 | 1.29% | 495,604 |
| Jan 22, 2025 | 99.80 | 100.76 | 99.33 | 99.49 | 0.11 | 0.11% | 690,639 |
| Jan 21, 2025 | 98.93 | 99.42 | 97.61 | 99.38 | 1.26 | 1.28% | 484,333 |
| Jan 17, 2025 | 98.53 | 98.91 | 97.85 | 98.12 | 0.31 | 0.32% | 427,438 |
| Jan 16, 2025 | 97.43 | 97.95 | 96.48 | 97.81 | 0.65 | 0.67% | 385,637 |