Autoliv Inc. (ALV)
NYSE: ALV
· Real-Time Price · USD
125.21
2.01 (1.63%)
At close: Sep 26, 2025, 3:59 PM
125.19
-0.02%
After-hours: Sep 26, 2025, 06:28 PM EDT
ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.88 | 125.34 | 123.73 | 125.19 | 125.19 | 1.62% | 387,818 |
| Sep 25, 2025 | 123.01 | 123.62 | 122.33 | 123.20 | 123.20 | -1.33% | 713,321 |
| Sep 24, 2025 | 125.55 | 126.40 | 124.50 | 124.86 | 124.86 | -1.51% | 778,200 |
| Sep 23, 2025 | 126.74 | 127.76 | 126.39 | 126.78 | 126.78 | 0.67% | 300,400 |
| Sep 22, 2025 | 126.39 | 127.00 | 125.16 | 125.93 | 125.93 | 0.09% | 611,700 |
| Sep 19, 2025 | 125.91 | 126.40 | 124.86 | 125.82 | 125.82 | -0.66% | 872,864 |
| Sep 18, 2025 | 124.81 | 126.83 | 124.26 | 126.66 | 126.66 | 1.38% | 433,440 |
| Sep 17, 2025 | 124.92 | 127.32 | 124.35 | 124.93 | 124.93 | -0.07% | 587,000 |
| Sep 16, 2025 | 125.79 | 126.12 | 124.26 | 125.02 | 125.02 | -1.19% | 543,358 |
| Sep 15, 2025 | 127.77 | 127.77 | 126.10 | 126.52 | 126.52 | 0.43% | 338,075 |
| Sep 12, 2025 | 126.85 | 127.37 | 125.97 | 125.98 | 125.98 | -1.31% | 369,815 |
| Sep 11, 2025 | 125.26 | 127.89 | 124.89 | 127.65 | 127.65 | 1.81% | 520,200 |
| Sep 10, 2025 | 125.78 | 125.78 | 124.26 | 125.38 | 125.38 | -0.33% | 512,508 |
| Sep 9, 2025 | 126.75 | 127.17 | 125.40 | 125.80 | 125.80 | -0.83% | 541,740 |
| Sep 8, 2025 | 125.33 | 126.96 | 124.62 | 126.85 | 126.85 | 1.73% | 424,747 |
| Sep 5, 2025 | 125.26 | 126.02 | 123.78 | 124.69 | 124.69 | -0.59% | 491,496 |
| Sep 4, 2025 | 124.67 | 125.68 | 124.17 | 125.43 | 124.58 | 0.77% | 795,838 |
| Sep 3, 2025 | 124.44 | 126.10 | 123.76 | 124.47 | 123.63 | 0.06% | 624,608 |
| Sep 2, 2025 | 122.31 | 124.40 | 122.02 | 124.40 | 123.56 | 0.27% | 698,200 |
| Aug 29, 2025 | 124.08 | 124.73 | 123.38 | 124.07 | 123.23 | -0.12% | 605,600 |