Get the Stockscreener App
105.01
0.62%
0.65
After Hours:
105.01
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 March 24, 2026, is $105.01.
- 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 175.11% to $105.01 now.
- The 52-week high stock price for ALV is $130.14, representing a 23.93% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for ALV is $75.49, indicating a -28.11% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $105.7 | $103.2 | $2.50 | 685,804.0 | +0.62% |
| Mar 23, 2026 | $105.1 | $102.4 | $2.62 | 955,799.0 | +4.01% |
| Mar 20, 2026 | $101.0 | $99.16 | $1.84 | 3,164,161.0 | -1.38% |
| Mar 19, 2026 | $102.4 | $100.0 | $2.43 | 966,623.0 | -0.33% |
| Mar 18, 2026 | $104.1 | $101.9 | $2.14 | 565,947.0 | -2.03% |
| Mar 17, 2026 | $105.7 | $103.8 | $1.87 | 935,500.0 | +0.40% |
| Mar 16, 2026 | $104.3 | $103.0 | $1.25 | 772,722.0 | +0.85% |
| Mar 13, 2026 | $104.4 | $102.5 | $1.94 | 629,843.0 | -0.78% |
| Mar 12, 2026 | $105.7 | $103.4 | $2.29 | 813,954.0 | -3.63% |
| Mar 11, 2026 | $109.4 | $107.4 | $2.02 | 812,754.0 | -0.21% |
| Mar 10, 2026 | $111.0 | $107.7 | $3.36 | 796,453.0 | -1.45% |
| Mar 09, 2026 | $110.1 | $106.9 | $3.16 | 832,594.0 | -1.40% |
| Mar 06, 2026 | $111.2 | $107.9 | $3.28 | 673,445.0 | +0.52% |
| Mar 05, 2026 | $111.8 | $109.7 | $2.14 | 765,739.0 | -1.52% |
| Mar 04, 2026 | $113.7 | $111.0 | $2.75 | 903,901.0 | -0.83% |
| Mar 03, 2026 | $113.1 | $109.3 | $3.82 | 971,588.0 | -3.34% |
| Mar 02, 2026 | $117.3 | $114.8 | $2.54 | 723,132.0 | -1.30% |
| Feb 27, 2026 | $120.8 | $118.0 | $2.84 | 567,710.0 | -1.85% |
| Feb 26, 2026 | $122.0 | $119.6 | $2.35 | 565,489.0 | -0.01% |
| Feb 25, 2026 | $124.1 | $120.5 | $3.60 | 672,581.0 | -2.16% |
| Feb 24, 2026 | $124.4 | $121.5 | $2.90 | 631,458.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $117.3 | $99.16 | $18.19 | 16,655,763.0 | -11.40% |
| 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% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):