Autoliv, Inc. ALV
120.42 USD +1.56 (+1.31%)
Regular-session close
120.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
118.95 Day range 121.14
100.34 52-week range 131.69
- YTD
- +1.45%
- 1 year
- -2.03%
ALV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 119.30 | 121.14 | 118.94 | 120.42 | +1.56 | +1.31% | 694,695 |
| Nov 12, 2026 | 121.07 | 121.23 | 118.81 | 118.86 | -2.51 | -2.07% | 786,595 |
| Nov 11, 2026 | 120.15 | 121.37 | 119.65 | 121.37 | +0.44 | +0.36% | 750,141 |
| Nov 10, 2026 | 123.77 | 124.13 | 120.53 | 120.93 | -3.40 | -2.73% | 1,069,750 |
| Nov 9, 2026 | 125.05 | 126.00 | 124.32 | 124.33 | +0.86 | +0.70% | 657,707 |
| Nov 6, 2026 | 121.51 | 123.83 | 120.95 | 123.47 | -0.56 | -0.45% | 1,039,100 |
| Nov 5, 2026 | 126.37 | 127.25 | 122.58 | 124.03 | -1.65 | -1.31% | 945,800 |
| Nov 4, 2026 | 122.84 | 126.01 | 122.47 | 125.68 | +6.32 | +5.29% | 919,900 |
| Nov 3, 2026 | 122.57 | 122.82 | 119.20 | 119.36 | -3.34 | -2.72% | 671,700 |
| Nov 2, 2026 | 118.99 | 123.42 | 118.97 | 122.70 | +5.16 | +4.39% | 1,012,600 |
| Oct 30, 2026 | 117.23 | 118.89 | 116.02 | 117.54 | +0.59 | +0.50% | 1,054,400 |
| Oct 29, 2026 | 116.70 | 117.98 | 115.44 | 116.95 | +1.40 | +1.21% | 730,000 |
| Oct 28, 2026 | 116.80 | 117.22 | 114.80 | 115.55 | -0.45 | -0.39% | 709,600 |
| Oct 27, 2026 | 116.47 | 116.47 | 114.86 | 116.00 | +0.68 | +0.59% | 645,200 |
| Oct 26, 2026 | 114.52 | 116.03 | 113.44 | 115.32 | +0.65 | +0.57% | 914,500 |
| Oct 23, 2026 | 115.04 | 116.95 | 110.00 | 114.67 | -4.21 | -3.54% | 2,185,200 |
| Oct 22, 2026 | 115.52 | 119.41 | 115.43 | 118.88 | +2.94 | +2.54% | 1,333,800 |
| Oct 21, 2026 | 117.36 | 117.48 | 115.21 | 115.94 | -1.38 | -1.18% | 1,047,400 |
| Oct 20, 2026 | 117.01 | 118.94 | 116.59 | 117.32 | +0.83 | +0.71% | 767,800 |
| Oct 19, 2026 | 115.67 | 117.91 | 115.48 | 116.49 | +0.50 | +0.43% | 632,000 |
| Oct 16, 2026 | 117.92 | 118.93 | 115.76 | 115.99 | +0.03 | +0.03% | 706,000 |
| Oct 15, 2026 | 114.26 | 116.36 | 114.26 | 115.96 | +2.30 | +2.02% | 615,800 |
| Oct 14, 2026 | 113.37 | 113.94 | 112.81 | 113.66 | -0.13 | -0.11% | 542,400 |
| Oct 13, 2026 | 111.26 | 113.97 | 110.60 | 113.79 | +3.34 | +3.02% | 805,800 |
| Oct 12, 2026 | 109.87 | 110.75 | 109.32 | 110.45 | +0.69 | +0.63% | 748,600 |
| Oct 9, 2026 | 111.16 | 111.34 | 109.76 | 109.76 | -1.27 | -1.14% | 540,100 |
| Oct 8, 2026 | 108.37 | 111.05 | 107.12 | 111.03 | +0.51 | +0.46% | 970,400 |
| Oct 7, 2026 | 112.38 | 112.49 | 109.88 | 110.52 | -2.53 | -2.24% | 1,046,100 |
| Oct 6, 2026 | 114.63 | 114.65 | 112.74 | 113.05 | +0.98 | +0.87% | 807,800 |
| Oct 5, 2026 | 111.74 | 113.40 | 110.85 | 112.07 | +0.22 | +0.20% | 903,900 |
| Oct 2, 2026 | 113.89 | 113.89 | 111.52 | 111.85 | -1.22 | -1.08% | 714,900 |
| Oct 1, 2026 | 111.63 | 113.15 | 110.45 | 113.07 | +1.18 | +1.05% | 654,800 |
| Sep 30, 2026 | 114.06 | 114.25 | 111.78 | 111.89 | -1.15 | -1.02% | 495,200 |
| Sep 29, 2026 | 114.13 | 114.42 | 112.58 | 113.04 | -0.99 | -0.87% | 785,000 |
| Sep 28, 2026 | 116.32 | 116.32 | 112.90 | 114.03 | -3.49 | -2.97% | 823,400 |
| Sep 25, 2026 | 114.67 | 117.70 | 113.93 | 117.52 | +3.60 | +3.16% | 876,400 |
| Sep 24, 2026 | 115.69 | 115.69 | 113.12 | 113.92 | -1.48 | -1.28% | 677,900 |
| Sep 23, 2026 | 115.17 | 116.88 | 114.43 | 115.40 | -3.37 | -2.84% | 1,080,000 |
| Sep 22, 2026 | 118.71 | 119.19 | 117.17 | 118.77 | +1.02 | +0.87% | 521,600 |
| Sep 21, 2026 | 117.74 | 118.15 | 116.48 | 117.75 | +0.77 | +0.66% | 656,500 |
| Sep 18, 2026 | 117.02 | 117.77 | 116.03 | 116.98 | -0.51 | -0.43% | 1,832,400 |
| Sep 17, 2026 | 117.50 | 117.92 | 116.44 | 117.49 | +1.62 | +1.40% | 543,600 |
| Sep 16, 2026 | 117.47 | 117.47 | 114.35 | 115.87 | -0.33 | -0.28% | 485,100 |
| Sep 15, 2026 | 118.14 | 118.18 | 116.08 | 116.20 | -2.30 | -1.94% | 584,200 |
| Sep 14, 2026 | 119.42 | 120.28 | 118.50 | 118.50 | -2.63 | -2.17% | 487,100 |
| Sep 11, 2026 | 122.37 | 122.92 | 121.08 | 121.13 | -0.04 | -0.03% | 445,000 |
| Sep 10, 2026 | 118.72 | 121.26 | 118.38 | 121.17 | +1.98 | +1.66% | 458,000 |
| Sep 9, 2026 | 120.47 | 121.75 | 119.07 | 119.19 | -1.06 | -0.88% | 564,500 |
| Sep 8, 2026 | 123.16 | 123.16 | 118.33 | 120.25 | -4.95 | -3.95% | 938,500 |
| Sep 4, 2026 | 124.78 | 125.57 | 123.91 | 125.20 | +0.15 | +0.12% | 559,400 |
| Sep 3, 2026 | 123.76 | 125.86 | 122.99 | 125.05 | +3.88 | +3.20% | 609,200 |
| Sep 2, 2026 | 119.02 | 121.63 | 118.52 | 121.17 | +1.96 | +1.64% | 734,800 |
| Sep 1, 2026 | 120.05 | 121.06 | 118.90 | 119.21 | -2.00 | -1.65% | 492,500 |
| Aug 31, 2026 | 122.50 | 122.59 | 121.07 | 121.21 | -0.86 | -0.70% | 577,300 |
| Aug 28, 2026 | 123.73 | 124.11 | 121.54 | 122.07 | -0.85 | -0.69% | 387,000 |
| Aug 27, 2026 | 122.89 | 123.74 | 121.70 | 122.92 | -0.61 | -0.49% | 548,800 |
| Aug 26, 2026 | 124.04 | 124.06 | 122.46 | 123.53 | -0.44 | -0.35% | 541,700 |
| Aug 25, 2026 | 123.87 | 124.72 | 123.42 | 123.97 | +0.79 | +0.64% | 542,500 |
| Aug 24, 2026 | 125.28 | 125.31 | 122.18 | 123.18 | -2.19 | -1.75% | 552,300 |
| Aug 21, 2026 | 123.17 | 125.65 | 123.17 | 125.37 | +3.68 | +3.02% | 523,800 |
| Aug 20, 2026 | 120.38 | 121.83 | 119.84 | 121.69 | -0.58 | -0.47% | 529,500 |
| Aug 19, 2026 | 121.30 | 122.87 | 121.06 | 122.27 | +1.99 | +1.65% | 797,500 |
| Aug 18, 2026 | 121.05 | 121.40 | 119.98 | 120.28 | -0.48 | -0.40% | 402,500 |
| Aug 17, 2026 | 121.74 | 122.00 | 120.76 | 120.76 | -1.35 | -1.11% | 428,200 |
| Aug 14, 2026 | 121.61 | 122.70 | 121.28 | 122.11 | +0.70 | +0.58% | 442,100 |
65 days, newest first. Daily bars as drawn on the ALV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.