Get the Stockscreener App
93.98
0.50%
-0.47
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 February 06, 2025, is $93.98.
- 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 146.21% to $93.98 now.
- The 52-week high stock price for ALV is $129.38, representing a 37.67% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for ALV is $89.51, indicating a -4.76% decrease from the current share price, occurred on September 25, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $95.90 | $93.09 | $2.81 | 730,428.0 | -0.50% |
| Feb 05, 2025 | $94.57 | $93.17 | $1.40 | 924,563.0 | +0.20% |
| Feb 04, 2025 | $94.95 | $93.47 | $1.48 | 847,973.0 | +0.37% |
| Feb 03, 2025 | $96.19 | $91.69 | $4.50 | 1,451,945.0 | -2.85% |
| Jan 31, 2025 | $99.47 | $95.62 | $3.85 | 1,565,606.0 | -4.60% |
| Jan 30, 2025 | $102.8 | $100.8 | $1.97 | 997,815.0 | +0.22% |
| Jan 29, 2025 | $101.6 | $99.99 | $1.65 | 792,902.0 | +1.26% |
| Jan 28, 2025 | $101.5 | $99.66 | $1.89 | 715,145.0 | -1.99% |
| Jan 27, 2025 | $103.7 | $101.4 | $2.33 | 833,562.0 | -0.81% |
| Jan 24, 2025 | $102.9 | $100.6 | $2.30 | 837,747.0 | +1.92% |
| Jan 23, 2025 | $100.9 | $99.26 | $1.62 | 454,506.0 | +1.29% |
| Jan 22, 2025 | $100.8 | $99.33 | $1.42 | 665,076.0 | +0.11% |
| Jan 21, 2025 | $99.42 | $97.61 | $1.81 | 444,853.0 | +1.28% |
| Jan 17, 2025 | $98.91 | $97.85 | $1.06 | 372,691.0 | +0.32% |
| Jan 16, 2025 | $97.95 | $96.48 | $1.47 | 376,350.0 | +0.67% |
| Jan 15, 2025 | $98.97 | $96.99 | $1.98 | 607,491.0 | -0.43% |
| Jan 14, 2025 | $97.90 | $96.14 | $1.76 | 1,160,280.0 | +2.47% |
| Jan 13, 2025 | $95.38 | $92.50 | $2.88 | 781,022.0 | +1.90% |
| Jan 10, 2025 | $96.57 | $93.29 | $3.28 | 578,758.0 | -0.03% |
| Jan 08, 2025 | $94.51 | $92.71 | $1.80 | 628,227.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $96.19 | $91.69 | $4.50 | 4,685,337.0 | -2.77% |
| 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% |
2.98%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):