Get the Stockscreener App
97.96
2.87%
2.73
After Hours:
97.96
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 09, 2025, is $97.96.
- Autoliv Inc all-time high stock price is $129.38, occurred on May 28, 2024.
- The lowest Autoliv Inc stock price recorded was $38.17 on March 19, 2020. Since then, Autoliv Inc's stock price has risen over 156.64% to $97.96 now.
- The 52-week high stock price for ALV is $129.38, representing a 32.07% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for ALV is $75.49, indicating a -22.94% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Autoliv Inc (ALV) stock in the beginning of 2024 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 09, 2025 | $98.45 | $97.51 | $0.94 | 786,379.0 | +2.87% |
| May 08, 2025 | $96.55 | $94.33 | $2.22 | 442,026.0 | +1.63% |
| May 07, 2025 | $95.03 | $93.22 | $1.81 | 418,539.0 | +0.42% |
| May 06, 2025 | $94.98 | $93.20 | $1.78 | 427,083.0 | -1.30% |
| May 05, 2025 | $95.50 | $93.49 | $2.01 | 531,704.0 | +0.25% |
| May 02, 2025 | $95.69 | $93.69 | $2.00 | 445,621.0 | +1.10% |
| May 01, 2025 | $94.37 | $92.47 | $1.90 | 777,150.0 | +0.04% |
| Apr 30, 2025 | $93.42 | $91.34 | $2.08 | 672,377.0 | +0.05% |
| Apr 29, 2025 | $93.51 | $91.38 | $2.13 | 484,995.0 | +1.16% |
| Apr 28, 2025 | $92.74 | $91.50 | $1.23 | 641,550.0 | +1.08% |
| Apr 25, 2025 | $91.85 | $90.58 | $1.27 | 467,917.0 | -1.16% |
| Apr 24, 2025 | $92.40 | $89.01 | $3.39 | 745,955.0 | +3.70% |
| Apr 23, 2025 | $91.92 | $88.64 | $3.28 | 844,810.0 | +0.59% |
| Apr 22, 2025 | $88.62 | $86.33 | $2.29 | 649,609.0 | +3.38% |
| Apr 21, 2025 | $86.16 | $84.60 | $1.56 | 703,284.0 | -0.97% |
| Apr 17, 2025 | $87.40 | $85.49 | $1.91 | 906,744.0 | -0.54% |
| Apr 16, 2025 | $89.89 | $86.11 | $3.78 | 2,708,976.0 | +5.56% |
| Apr 15, 2025 | $83.14 | $81.50 | $1.64 | 1,439,490.0 | -0.63% |
| Apr 14, 2025 | $83.43 | $79.82 | $3.61 | 1,142,110.0 | +3.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $98.45 | $92.47 | $5.98 | 4,614,881.0 | +5.07% |
| 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% |
Autoliv Inc Stock (ALV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $111.3 | $99.76 | $11.54 | 11,378,669.0 | +6.34% |
| Nov, 2023 | $104.1 | $89.37 | $14.69 | 16,338,739.0 | +13.06% |
| Oct, 2023 | $97.82 | $90.00 | $7.82 | 23,479,729.0 | -5.01% |
| Sep, 2023 | $101.1 | $94.20 | $6.89 | 17,074,059.0 | -1.15% |
| Aug, 2023 | $102.1 | $91.17 | $10.96 | 13,509,881.0 | -3.30% |
| Jul, 2023 | $104.0 | $83.69 | $20.30 | 17,822,177.0 | +18.69% |
| Jun, 2023 | $90.28 | $81.60 | $8.68 | 19,770,853.0 | +4.34% |
| May, 2023 | $89.40 | $79.66 | $9.74 | 18,558,771.0 | -5.02% |
| Apr, 2023 | $93.89 | $83.65 | $10.24 | 19,204,188.0 | -8.09% |
| Mar, 2023 | $98.00 | $86.07 | $11.93 | 40,226,394.0 | +0.84% |
| Feb, 2023 | $94.15 | $88.49 | $5.66 | 20,101,954.0 | +0.50% |
| Jan, 2023 | $93.78 | $76.66 | $17.12 | 17,013,239.0 | +20.29% |
1.54%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):