Get the Stockscreener App
98.60
0.69%
-0.69
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 November 27, 2024, is $98.60.
- 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 158.32% to $98.60 now.
- The 52-week high stock price for ALV is $129.38, representing a 31.22% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for ALV is $89.51, indicating a -9.22% decrease from the current share price, occurred on September 25, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $100.9 | $98.50 | $2.44 | 472,017.0 | -0.69% |
| Nov 26, 2024 | $99.92 | $97.48 | $2.44 | 817,703.0 | -2.24% |
| Nov 25, 2024 | $102.8 | $100.1 | $2.67 | 1,018,513.0 | +2.71% |
| Nov 22, 2024 | $99.30 | $97.80 | $1.50 | 745,835.0 | +1.11% |
| Nov 21, 2024 | $98.30 | $95.34 | $2.95 | 798,213.0 | +1.33% |
| Nov 20, 2024 | $96.65 | $94.84 | $1.81 | 482,825.0 | +0.89% |
| Nov 19, 2024 | $96.54 | $95.22 | $1.32 | 691,816.0 | -2.48% |
| Nov 18, 2024 | $98.99 | $97.59 | $1.40 | 384,208.0 | +0.15% |
| Nov 15, 2024 | $99.40 | $97.90 | $1.50 | 612,506.0 | -0.46% |
| Nov 14, 2024 | $101.8 | $98.00 | $3.85 | 599,361.0 | -2.85% |
| Nov 13, 2024 | $102.0 | $99.50 | $2.45 | 526,885.0 | +0.55% |
| Nov 12, 2024 | $102.1 | $100.4 | $1.66 | 722,335.0 | -0.45% |
| Nov 11, 2024 | $101.6 | $99.84 | $1.79 | 698,933.0 | +2.39% |
| Nov 08, 2024 | $99.70 | $97.84 | $1.86 | 737,691.0 | -0.75% |
| Nov 07, 2024 | $100.6 | $97.44 | $3.18 | 1,045,349.0 | +4.88% |
| Nov 06, 2024 | $98.17 | $94.15 | $4.02 | 1,158,622.0 | -2.45% |
| Nov 05, 2024 | $97.56 | $93.97 | $3.59 | 689,341.0 | +2.50% |
| Nov 04, 2024 | $96.90 | $94.90 | $2.00 | 593,337.0 | -0.21% |
| Nov 01, 2024 | $95.98 | $93.03 | $2.95 | 590,772.0 | +2.47% |
| Oct 31, 2024 | $95.27 | $92.61 | $2.66 | 852,151.0 | -2.04% |
| Oct 30, 2024 | $95.77 | $94.41 | $1.36 | 598,408.0 | -1.26% |
| Oct 29, 2024 | $96.49 | $94.61 | $1.88 | 662,981.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $102.8 | $93.03 | $9.76 | 13,858,279.0 | +6.16% |
| 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% |
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% |
0.32%
3.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):