Get the Stockscreener App
117.44
2.42%
2.77
After Hours:
117.45
0.01
+0.01%
Autoliv Inc Stock (ALV) Price History
The historical daily chart and data for Autoliv Inc stock (ALV), show that the latest closing stock price as of May 05, 2026, is $117.44.
- Autoliv Inc all-time high stock price is $130.14, occurred on January 16, 2026.
- The lowest Autoliv Inc stock price recorded was $38.17 on March 19, 2020. Since then, Autoliv Inc's stock price has risen over 207.68% to $117.44 now.
- The 52-week high stock price for ALV is $130.14, representing a 10.81% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for ALV is $93.20, indicating a -20.64% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Autoliv Inc (ALV) stock in the beginning of 2025 was $104.32. The stock closed the year at $76.58, a loss of over -26.59% for the year.
The table below shows more information about ALV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $118.6 | $114.1 | $4.45 | 922,078.0 | +2.42% |
| May 04, 2026 | $116.7 | $114.1 | $2.62 | 597,400.0 | -1.29% |
| May 01, 2026 | $116.6 | $114.8 | $1.80 | 495,029.0 | +0.21% |
| Apr 30, 2026 | $116.9 | $114.2 | $2.75 | 879,256.0 | +2.31% |
| Apr 29, 2026 | $114.5 | $113.0 | $1.58 | 762,708.0 | -1.37% |
| Apr 28, 2026 | $116.5 | $113.8 | $2.61 | 624,847.0 | -0.95% |
| Apr 27, 2026 | $119.0 | $115.6 | $3.42 | 833,861.0 | -1.55% |
| Apr 24, 2026 | $118.9 | $116.1 | $2.84 | 585,277.0 | +1.29% |
| Apr 23, 2026 | $117.6 | $114.6 | $2.94 | 895,947.0 | +0.12% |
| Apr 22, 2026 | $118.7 | $115.9 | $2.78 | 838,181.0 | -1.29% |
| Apr 21, 2026 | $123.0 | $117.5 | $5.48 | 939,121.0 | -3.02% |
| Apr 20, 2026 | $121.8 | $119.1 | $2.65 | 1,100,173.0 | +2.05% |
| Apr 17, 2026 | $126.1 | $118.7 | $7.40 | 2,657,209.0 | +6.82% |
| Apr 16, 2026 | $111.9 | $109.7 | $2.17 | 1,366,610.0 | +1.99% |
| Apr 15, 2026 | $110.3 | $108.5 | $1.79 | 1,072,095.0 | -1.19% |
| Apr 14, 2026 | $111.8 | $110.4 | $1.37 | 660,872.0 | +0.09% |
| Apr 13, 2026 | $110.5 | $108.1 | $2.33 | 589,323.0 | +0.22% |
| Apr 10, 2026 | $111.6 | $109.7 | $1.87 | 450,500.0 | +0.15% |
| Apr 09, 2026 | $110.9 | $109.3 | $1.61 | 981,131.0 | -0.48% |
| Apr 08, 2026 | $113.1 | $110.4 | $2.74 | 981,174.0 | +6.13% |
| Apr 07, 2026 | $105.2 | $103.5 | $1.78 | 707,542.0 | -1.05% |
Autoliv Inc Stock (ALV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Autoliv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Autoliv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Autoliv Inc Stock (ALV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $118.6 | $114.1 | $4.50 | 2,936,585.0 | +1.30% |
| Apr, 2026 | $126.1 | $103.5 | $22.59 | 18,580,570.0 | +10.24% |
| Mar, 2026 | $117.3 | $99.16 | $18.19 | 19,147,584.0 | -11.27% |
| Feb, 2026 | $128.4 | $118.0 | $10.42 | 13,671,475.0 | -2.24% |
| Jan, 2026 | $130.1 | $119.3 | $10.81 | 14,851,762.0 | +2.14% |
Autoliv Inc Stock (ALV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $122.9 | $116.0 | $6.92 | 10,501,421.0 | +1.86% |
| Nov, 2025 | $125.4 | $112.5 | $12.95 | 10,705,448.0 | +1.02% |
| Oct, 2025 | $129.5 | $114.5 | $15.04 | 16,855,619.0 | -5.43% |
| Sep, 2025 | $127.9 | $122.0 | $5.87 | 11,617,206.0 | -0.46% |
| Aug, 2025 | $125.8 | $109.4 | $16.42 | 11,488,623.0 | +11.22% |
| Jul, 2025 | $119.0 | $110.5 | $8.47 | 18,643,352.0 | -0.31% |
| Jun, 2025 | $113.2 | $100.8 | $12.45 | 15,603,959.0 | +8.83% |
| May, 2025 | $105.6 | $92.47 | $13.12 | 11,212,863.0 | +10.29% |
| Apr, 2025 | $93.51 | $75.49 | $18.02 | 20,358,510.0 | +5.40% |
| Mar, 2025 | $99.45 | $87.55 | $11.90 | 22,399,019.0 | -9.14% |
| Feb, 2025 | $100.8 | $90.97 | $9.80 | 15,078,403.0 | +0.71% |
| Jan, 2025 | $103.7 | $91.47 | $12.27 | 13,749,533.0 | +3.06% |
Autoliv Inc Stock (ALV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.7 | $90.53 | $10.14 | 12,134,641.0 | -6.19% |
| Nov, 2024 | $102.8 | $93.03 | $9.76 | 13,676,330.0 | +6.72% |
| Oct, 2024 | $101.2 | $90.96 | $10.28 | 18,853,562.0 | -0.52% |
| Sep, 2024 | $102.6 | $89.51 | $13.11 | 18,002,205.0 | -8.88% |
| Aug, 2024 | $102.9 | $92.78 | $10.08 | 15,486,432.0 | +1.32% |
| Jul, 2024 | $111.7 | $96.28 | $15.40 | 19,976,949.0 | -5.47% |
| Jun, 2024 | $128.7 | $106.0 | $22.63 | 17,779,298.0 | -16.13% |
| May, 2024 | $129.4 | $119.5 | $9.90 | 10,560,767.0 | +6.49% |
| Apr, 2024 | $125.9 | $114.0 | $11.95 | 11,572,712.0 | -0.53% |
| Mar, 2024 | $124.4 | $115.4 | $9.02 | 10,206,204.0 | +3.79% |
| Feb, 2024 | $116.3 | $107.2 | $9.13 | 9,850,089.0 | +8.32% |
| Jan, 2024 | $110.7 | $100.9 | $9.77 | 13,366,648.0 | -2.79% |
1.29%
1.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):