Autoliv Inc. (ALV)
NYSE: ALV
· Real-Time Price · USD
124.69
-0.74 (-0.59%)
At close: Sep 05, 2025, 3:59 PM
124.40
-0.23%
After-hours: Sep 05, 2025, 07:47 PM EDT
ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 124.67 | 125.68 | 124.17 | 125.43 | n/a | 0.77% | 795,334 |
| Sep 3, 2025 | 124.44 | 126.10 | 123.76 | 124.47 | 124.47 | 0.06% | 624,608 |
| Sep 2, 2025 | 122.31 | 124.40 | 122.02 | 124.40 | 124.40 | 0.27% | 698,200 |
| Aug 29, 2025 | 124.08 | 124.73 | 123.38 | 124.07 | 124.07 | -0.12% | 605,600 |
| Aug 28, 2025 | 125.48 | 125.82 | 123.64 | 124.22 | 124.22 | 0.17% | 350,627 |
| Aug 27, 2025 | 124.02 | 125.13 | 123.95 | 124.01 | 124.01 | -1.07% | 642,700 |
| Aug 26, 2025 | 124.17 | 125.66 | 124.09 | 125.35 | 125.35 | 0.91% | 746,352 |
| Aug 25, 2025 | 123.59 | 124.75 | 123.59 | 124.22 | 124.22 | 0.00% | 591,036 |
| Aug 22, 2025 | 121.01 | 124.82 | 120.82 | 124.22 | 124.22 | 3.45% | 433,001 |
| Aug 21, 2025 | 119.66 | 120.35 | 119.14 | 120.08 | 120.08 | 0.13% | 353,614 |
| Aug 20, 2025 | 119.05 | 120.31 | 118.79 | 119.92 | 119.92 | 0.07% | 429,400 |
| Aug 19, 2025 | 119.78 | 120.30 | 119.00 | 119.84 | 119.84 | 0.77% | 442,339 |
| Aug 18, 2025 | 118.61 | 119.32 | 118.26 | 118.92 | 118.92 | 0.47% | 645,600 |
| Aug 15, 2025 | 119.27 | 119.53 | 118.23 | 118.36 | 118.36 | -0.49% | 451,045 |
| Aug 14, 2025 | 117.16 | 119.05 | 116.63 | 118.94 | 118.94 | 0.11% | 554,892 |
| 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 |