Get the Stockscreener App
89.49
1.18%
1.04
After Hours:
89.49
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 April 01, 2025, is $89.49.
- 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 134.45% to $89.49 now.
- The 52-week high stock price for ALV is $129.38, representing a 44.57% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for ALV is $87.55, indicating a -2.17% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $89.90 | $88.15 | $1.75 | 1,330,880.0 | +1.18% |
| Mar 31, 2025 | $89.11 | $87.68 | $1.43 | 1,003,536.0 | -0.87% |
| Mar 28, 2025 | $91.30 | $88.63 | $2.66 | 920,704.0 | -2.52% |
| Mar 27, 2025 | $93.27 | $90.04 | $3.23 | 1,239,375.0 | -3.52% |
| Mar 26, 2025 | $95.18 | $92.57 | $2.61 | 939,945.0 | +1.22% |
| Mar 25, 2025 | $93.77 | $92.51 | $1.26 | 667,646.0 | +1.60% |
| Mar 24, 2025 | $92.75 | $90.94 | $1.81 | 726,065.0 | +3.41% |
| Mar 21, 2025 | $90.04 | $88.58 | $1.47 | 3,785,768.0 | -1.83% |
| Mar 20, 2025 | $92.13 | $90.40 | $1.73 | 889,203.0 | -0.49% |
| Mar 19, 2025 | $91.50 | $89.08 | $2.42 | 843,492.0 | +3.06% |
| Mar 18, 2025 | $90.59 | $88.53 | $2.07 | 685,111.0 | -1.27% |
| Mar 17, 2025 | $91.05 | $89.75 | $1.30 | 717,826.0 | -0.43% |
| Mar 14, 2025 | $90.56 | $88.17 | $2.39 | 2,282,480.0 | +2.82% |
| Mar 13, 2025 | $90.61 | $87.55 | $3.06 | 1,321,601.0 | -3.72% |
| Mar 12, 2025 | $93.60 | $90.59 | $3.01 | 861,443.0 | -2.41% |
| Mar 11, 2025 | $95.42 | $92.76 | $2.66 | 625,451.0 | -2.55% |
| Mar 10, 2025 | $97.91 | $94.71 | $3.20 | 1,106,694.0 | -1.53% |
| Mar 07, 2025 | $97.92 | $95.28 | $2.64 | 812,909.0 | -0.03% |
| Mar 06, 2025 | $99.45 | $96.97 | $2.48 | 717,457.0 | -0.74% |
| Mar 05, 2025 | $98.30 | $94.74 | $3.56 | 1,083,546.0 | +5.96% |
| Mar 04, 2025 | $93.67 | $92.50 | $1.17 | 311,883.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $89.90 | $88.15 | $1.75 | 1,330,880.0 | +0.00% |
| Mar, 2025 | $99.45 | $87.55 | $11.90 | 23,729,899.0 | -8.07% |
| 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% |
0.38%
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):