Autoliv Inc. (ALV)
NYSE: ALV
· Real-Time Price · USD
118.97
0.16 (0.13%)
At close: Aug 14, 2025, 3:59 PM
118.37
-0.50%
Pre-market: Aug 15, 2025, 06:00 AM EDT
ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 117.16 | 119.05 | 116.63 | 118.94 | 118.94 | 0.11% | 552,549 |
| Aug 13, 2025 | 115.65 | 118.90 | 115.39 | 118.81 | 118.81 | 2.43% | 702,003 |
| Aug 12, 2025 | 112.86 | 116.15 | 112.27 | 115.99 | 115.99 | 3.77% | 564,201 |
| Aug 11, 2025 | 111.86 | 112.60 | 111.44 | 111.78 | 111.78 | -0.55% | 674,900 |
| Aug 8, 2025 | 113.84 | 113.84 | 111.93 | 112.40 | 112.40 | -0.65% | 648,041 |
| Aug 7, 2025 | 114.84 | 115.00 | 113.03 | 113.13 | 113.13 | -0.64% | 691,945 |
| Aug 6, 2025 | 112.72 | 113.91 | 112.52 | 113.86 | 113.86 | 1.34% | 436,013 |
| Aug 5, 2025 | 112.69 | 112.81 | 110.80 | 112.35 | 112.35 | 1.04% | 475,402 |
| Aug 4, 2025 | 110.94 | 111.24 | 110.54 | 111.19 | 111.19 | 0.80% | 437,501 |
| Aug 1, 2025 | 111.14 | 111.32 | 109.40 | 110.31 | 110.31 | -1.11% | 661,333 |
| Jul 31, 2025 | 110.65 | 112.37 | 110.51 | 111.55 | 111.55 | 0.57% | 649,200 |
| Jul 30, 2025 | 113.33 | 113.33 | 110.55 | 110.92 | 110.92 | -2.71% | 815,510 |
| Jul 29, 2025 | 116.62 | 116.62 | 113.57 | 114.01 | 114.01 | -1.73% | 1,067,900 |
| Jul 28, 2025 | 116.69 | 117.21 | 115.97 | 116.02 | 116.02 | -1.13% | 714,902 |
| Jul 25, 2025 | 117.00 | 117.44 | 115.63 | 117.35 | 117.35 | 1.29% | 610,603 |
| Jul 24, 2025 | 116.82 | 116.93 | 115.44 | 115.85 | 115.85 | -1.10% | 842,833 |
| Jul 23, 2025 | 116.23 | 117.89 | 115.79 | 117.14 | 117.14 | 2.86% | 889,718 |
| Jul 22, 2025 | 114.00 | 114.48 | 113.34 | 113.88 | 113.88 | 0.64% | 711,024 |
| Jul 21, 2025 | 113.77 | 114.54 | 112.89 | 113.16 | 113.16 | 0.96% | 949,037 |
| Jul 18, 2025 | 111.35 | 113.70 | 110.79 | 112.08 | 112.08 | -4.02% | 1,595,735 |