Get the Stockscreener App
122.73
2.07%
2.49
After Hours:
122.73
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 22, 2026, is $122.73.
- 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 221.54% to $122.73 now.
- The 52-week high stock price for ALV is $130.14, representing a 6.04% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for ALV is $99.16, indicating a -19.20% decrease from the current share price, occurred on March 20, 2026.
- 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 22, 2026 | $123.2 | $120.8 | $2.41 | 440,673.0 | +2.07% |
| May 21, 2026 | $121.2 | $116.6 | $4.55 | 653,862.0 | +2.02% |
| May 20, 2026 | $118.3 | $114.2 | $4.13 | 818,779.0 | +2.00% |
| May 19, 2026 | $116.2 | $113.2 | $3.07 | 1,258,507.0 | -0.23% |
| May 18, 2026 | $116.6 | $114.1 | $2.51 | 910,252.0 | +0.84% |
| May 15, 2026 | $117.9 | $114.3 | $3.58 | 965,017.0 | -4.80% |
| May 14, 2026 | $123.1 | $120.6 | $2.54 | 609,866.0 | -0.61% |
| May 13, 2026 | $122.7 | $119.4 | $3.28 | 670,310.0 | +1.65% |
| May 12, 2026 | $120.5 | $117.7 | $2.80 | 552,661.0 | -0.93% |
| May 11, 2026 | $121.8 | $119.3 | $2.53 | 604,943.0 | -0.90% |
| May 08, 2026 | $122.1 | $120.3 | $1.89 | 448,025.0 | +0.50% |
| May 07, 2026 | $122.8 | $120.6 | $2.24 | 677,735.0 | -0.20% |
| May 06, 2026 | $122.8 | $121.0 | $1.78 | 852,704.0 | +3.24% |
| 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% |
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 | $123.2 | $113.2 | $10.03 | 11,918,514.0 | +5.87% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):