111.90
price down icon1.06%   -1.20
pre-market  Pre-market:  111.41   -0.49   -0.44%
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 June 30, 2025, is $111.90.
  • 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 193.16% to $111.90 now.
  • The 52-week high stock price for ALV is $112.00, representing a 0.09% increase from the current share price, occurred on June 16, 2025.
  • The 52-week low stock price for ALV is $75.49, indicating a -32.54% 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
Jun 30, 2025 $112.2 $110.1 $2.12 643,215.0 -1.06%
Jun 27, 2025 $113.2 $111.9 $1.31 678,506.0 +1.77%
Jun 26, 2025 $111.8 $110.2 $1.54 692,549.0 +0.43%
Jun 25, 2025 $113.2 $110.5 $2.70 762,592.0 -1.14%
Jun 24, 2025 $112.1 $110.8 $1.29 593,346.0 +1.35%
Jun 23, 2025 $110.6 $108.6 $2.04 1,486,229.0 +1.14%
Jun 20, 2025 $111.6 $108.9 $2.70 1,770,720.0 -1.00%
Jun 18, 2025 $111.2 $109.1 $2.05 946,979.0 +0.24%
Jun 17, 2025 $111.3 $110.0 $1.30 597,255.0 -1.18%
Jun 16, 2025 $112.0 $109.8 $2.19 640,476.0 +2.56%
Jun 13, 2025 $110.1 $108.2 $1.94 630,664.0 -1.28%
Jun 12, 2025 $110.3 $108.5 $1.77 587,576.0 +0.95%
Jun 11, 2025 $109.4 $108.1 $1.34 645,850.0 +0.95%
Jun 10, 2025 $108.3 $105.6 $2.69 837,706.0 +2.58%
Jun 09, 2025 $106.2 $105.2 $1.08 663,845.0 -0.38%
Jun 06, 2025 $106.2 $105.1 $1.09 394,357.0 +0.43%
Jun 05, 2025 $105.5 $103.7 $1.81 789,215.0 +1.70%
Jun 04, 2025 $106.1 $101.7 $4.39 1,207,126.0 +0.71%
Jun 03, 2025 $103.2 $101.0 $2.20 544,203.0 +1.35%

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
Jun, 2025 $113.2 $100.8 $12.45 16,247,174.0 +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%
$94.99
price up icon 0.35%
auto_parts BWA
$33.48
price down icon 0.39%
auto_parts LKQ
$37.01
price down icon 0.30%
auto_parts MGA
$38.61
price up icon 0.42%
$17.98
price down icon 1.96%
Cap:     |  Volume (24h):