Get the Stockscreener App
128.01
1.98%
2.49
After Hours:
127.52
-0.49
-0.38%
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 October 03, 2025, is $128.01.
- 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 235.37% to $128.01 now.
- The 52-week high stock price for ALV is $128.03, representing a 0.02% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for ALV is $75.49, indicating a -41.03% 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 |
|---|---|---|---|---|---|
| Oct 03, 2025 | $128.0 | $125.6 | $2.41 | 560,783.0 | +1.98% |
| Oct 02, 2025 | $125.8 | $124.1 | $1.73 | 556,973.0 | +1.05% |
| Oct 01, 2025 | $125.1 | $123.9 | $1.21 | 523,330.0 | +0.58% |
| Sep 30, 2025 | $124.9 | $122.5 | $2.48 | 638,877.0 | -0.95% |
| Sep 29, 2025 | $126.0 | $123.9 | $2.18 | 441,785.0 | -0.40% |
| Sep 26, 2025 | $125.3 | $123.7 | $1.61 | 387,818.0 | +1.62% |
| Sep 25, 2025 | $123.6 | $122.3 | $1.29 | 713,127.0 | -1.33% |
| Sep 24, 2025 | $126.4 | $124.5 | $1.90 | 771,055.0 | -1.51% |
| Sep 23, 2025 | $127.8 | $126.4 | $1.37 | 300,352.0 | +0.67% |
| Sep 22, 2025 | $127.0 | $125.2 | $1.84 | 611,583.0 | +0.09% |
| Sep 19, 2025 | $126.4 | $124.9 | $1.54 | 872,863.0 | -0.66% |
| Sep 18, 2025 | $126.8 | $124.3 | $2.58 | 433,399.0 | +1.38% |
| Sep 17, 2025 | $127.3 | $124.3 | $2.97 | 586,987.0 | -0.07% |
| Sep 16, 2025 | $126.1 | $124.3 | $1.86 | 543,347.0 | -1.19% |
| Sep 15, 2025 | $127.8 | $126.1 | $1.67 | 337,764.0 | +0.43% |
| Sep 12, 2025 | $127.4 | $126.0 | $1.40 | 369,803.0 | -1.31% |
| Sep 11, 2025 | $127.9 | $124.9 | $3.00 | 520,177.0 | +1.81% |
| Sep 10, 2025 | $125.8 | $124.3 | $1.52 | 512,504.0 | -0.33% |
| Sep 09, 2025 | $127.2 | $125.4 | $1.77 | 541,728.0 | -0.83% |
| Sep 08, 2025 | $127.0 | $124.6 | $2.33 | 424,695.0 | +1.73% |
| Sep 05, 2025 | $126.0 | $123.8 | $2.23 | 491,337.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $128.0 | $123.9 | $4.14 | 2,201,869.0 | +3.65% |
| 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% |
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% |
0.72%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):