110.31
price down icon1.11%   -1.24
after-market After Hours: 110.31
loading

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 August 01, 2025, is $110.31.
  • 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 189.00% to $110.31 now.
  • The 52-week high stock price for ALV is $118.98, representing a 7.86% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for ALV is $75.49, indicating a -31.57% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $111.3 $109.4 $1.92 661,297.0 -1.11%
Jul 31, 2025 $112.4 $110.5 $1.85 648,944.0 +0.57%
Jul 30, 2025 $113.3 $110.5 $2.78 815,510.0 -2.71%
Jul 29, 2025 $116.6 $113.6 $3.05 1,067,760.0 -1.73%
Jul 28, 2025 $117.2 $116.0 $1.24 714,902.0 -1.13%
Jul 25, 2025 $117.4 $115.6 $1.81 610,297.0 +1.29%
Jul 24, 2025 $116.9 $115.4 $1.48 842,738.0 -1.10%
Jul 23, 2025 $117.4 $116.6 $0.755 274,876.0 +2.86%
Jul 22, 2025 $114.5 $113.3 $1.14 710,994.0 +0.64%
Jul 21, 2025 $114.5 $112.9 $1.65 949,016.0 +0.96%
Jul 18, 2025 $113.7 $110.8 $2.91 1,595,733.0 -4.02%
Jul 17, 2025 $117.0 $115.0 $2.03 1,392,806.0 -0.03%
Jul 16, 2025 $117.2 $114.7 $2.54 946,472.0 +1.01%
Jul 15, 2025 $118.4 $115.5 $2.91 764,658.0 -1.62%
Jul 14, 2025 $118.0 $115.9 $2.12 730,919.0 -0.10%
Jul 11, 2025 $118.6 $117.4 $1.25 536,755.0 -0.29%
Jul 10, 2025 $119.0 $117.2 $1.81 544,338.0 +0.71%
Jul 09, 2025 $117.8 $116.5 $1.36 751,252.0 +1.34%
Jul 08, 2025 $116.8 $114.7 $2.07 1,257,549.0 -0.60%
Jul 07, 2025 $117.7 $115.2 $2.47 927,408.0 -1.21%
Jul 03, 2025 $118.1 $117.2 $0.91 732,431.0 -0.51%
Jul 02, 2025 $118.3 $115.6 $2.77 1,155,095.0 +3.25%

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
Aug, 2025 $111.3 $109.4 $1.92 661,297.0 +0.00%
Jul, 2025 $119.0 $109.4 $9.58 19,304,649.0 -1.42%
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%

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%
auto_parts BWA
$37.52
price up icon 1.96%
auto_parts LKQ
$29.64
price up icon 0.58%
$87.69
price down icon 2.64%
auto_parts MOD
$133.70
price down icon 0.64%
$26.28
price down icon 0.53%
Cap:     |  Volume (24h):