Get the Stockscreener App
123.85
2.03%
+2.47
After Hours:
123.85
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 06, 2024, is $123.85.
- Autoliv Inc. all-time high stock price is $125.91, occurred on April 26, 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 224.47% to $123.85 now.
- The 52-week high stock price for ALV is $125.91, representing a 1.66% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for ALV is $79.66, indicating a -35.68% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Autoliv Inc. (ALV) stock in the beginning of 2023 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 06, 2024 | $124.0 | $121.8 | $2.15 | 486,778.0 | +2.03% |
| May 03, 2024 | $123.1 | $120.8 | $2.33 | 571,627.0 | -0.34% |
| May 02, 2024 | $122.4 | $121.2 | $1.19 | 587,860.0 | +1.14% |
| May 01, 2024 | $122.6 | $119.5 | $3.08 | 445,674.0 | +0.53% |
| Apr 30, 2024 | $121.8 | $118.0 | $3.74 | 711,667.0 | -1.20% |
| Apr 29, 2024 | $122.7 | $120.9 | $1.76 | 756,893.0 | -0.86% |
| Apr 26, 2024 | $125.9 | $120.0 | $5.86 | 1,493,585.0 | +5.56% |
| Apr 25, 2024 | $116.8 | $115.1 | $1.71 | 854,273.0 | -1.77% |
| Apr 24, 2024 | $118.8 | $117.3 | $1.47 | 734,370.0 | -0.04% |
| Apr 23, 2024 | $118.4 | $116.9 | $1.49 | 407,117.0 | +0.61% |
| Apr 22, 2024 | $117.8 | $115.4 | $2.41 | 371,280.0 | +2.13% |
| Apr 19, 2024 | $115.6 | $114.0 | $1.62 | 516,548.0 | +0.41% |
| Apr 18, 2024 | $116.3 | $114.0 | $2.38 | 487,138.0 | -1.15% |
| Apr 17, 2024 | $116.8 | $115.3 | $1.46 | 439,351.0 | +0.07% |
| Apr 16, 2024 | $116.3 | $114.3 | $2.01 | 404,472.0 | -0.24% |
| Apr 15, 2024 | $118.0 | $114.8 | $3.16 | 408,063.0 | +0.55% |
| Apr 12, 2024 | $116.4 | $115.2 | $1.18 | 401,439.0 | -2.19% |
| Apr 11, 2024 | $118.4 | $117.0 | $1.38 | 276,851.0 | -0.08% |
| Apr 10, 2024 | $119.2 | $117.3 | $1.94 | 435,939.0 | -2.18% |
| Apr 09, 2024 | $121.7 | $120.3 | $1.31 | 478,014.0 | +0.24% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $124.0 | $119.5 | $4.49 | 2,578,717.0 | +3.39% |
| 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% |
Autoliv Inc. Stock (ALV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $88.99 | $73.66 | $15.33 | 13,107,568.0 | -13.37% |
| Nov, 2022 | $89.88 | $76.54 | $13.34 | 13,370,691.0 | +10.02% |
| Oct, 2022 | $81.42 | $67.44 | $13.98 | 16,991,196.0 | +20.59% |
| Sep, 2022 | $78.55 | $65.74 | $12.81 | 14,771,003.0 | -14.35% |
| Aug, 2022 | $86.36 | $76.38 | $9.98 | 12,694,876.0 | -9.55% |
| Jul, 2022 | $86.52 | $68.78 | $17.74 | 12,904,635.0 | +20.16% |
| Jun, 2022 | $82.32 | $66.25 | $16.07 | 14,478,050.0 | -10.63% |
| May, 2022 | $80.36 | $69.69 | $10.67 | 16,692,575.0 | +8.69% |
| Apr, 2022 | $81.91 | $69.96 | $11.95 | 16,798,596.0 | -3.61% |
| Mar, 2022 | $86.11 | $70.15 | $15.96 | 20,906,555.0 | -13.15% |
| Feb, 2022 | $105.5 | $87.11 | $18.40 | 10,765,685.0 | -11.14% |
| Jan, 2022 | $108.6 | $93.08 | $15.54 | 12,844,190.0 | -4.23% |
1.37%
0.26%
Cap:
|
Volume (24h):