Skip to main content
Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
114.88
-1.10 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
114.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Autoliv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.32116.45113.84114.25--1.49%489,603
Apr 27, 2026117.73118.98115.56115.98115.98-1.55%833,861
Apr 24, 2026116.53118.91116.07117.81117.811.29%575,209
Apr 23, 2026116.07117.56114.62116.31116.310.12%895,390
Apr 22, 2026118.70118.70115.92116.17116.17-1.29%838,219
Apr 21, 2026121.47123.02117.54117.69117.69-3.02%939,391
Apr 20, 2026119.61121.78119.13121.36121.362.05%1,100,441
Apr 17, 2026125.15126.06118.66118.92118.926.82%2,656,441
Apr 16, 2026110.64111.88109.71111.33111.331.99%1,366,170
Apr 15, 2026109.97110.28108.49109.16109.16-1.19%1,071,994
Apr 14, 2026110.61111.76110.39110.48110.480.09%660,729
Apr 13, 2026109.13110.46108.13110.38110.380.22%589,415
Apr 10, 2026111.31111.57109.70110.14110.140.15%450,500
Apr 9, 2026110.32110.91109.30109.98109.98-0.48%981,131
Apr 8, 2026113.11113.11110.37110.51110.516.13%981,280
Apr 7, 2026104.33105.25103.48104.13104.13-1.05%707,604
Apr 6, 2026104.73105.28104.32105.24105.24-0.05%390,147
Apr 2, 2026105.22106.36103.57105.29105.29-1.69%477,798
Apr 1, 2026106.52107.90105.49107.10107.101.84%786,897
Mar 31, 2026103.10105.82102.49105.16105.164.15%630,599
Mar 30, 2026103.43103.45100.43100.97100.97-1.52%668,226
Mar 27, 2026104.17104.93102.42102.53102.53-2.45%612,647
Mar 26, 2026104.06105.92103.83105.11105.11-648,994
Mar 25, 2026106.40106.60104.43105.11105.110.10%611,224
Mar 24, 2026103.28105.69103.19105.01105.010.62%685,851
Mar 23, 2026102.98105.06102.45104.36104.364.01%955,821
Mar 20, 2026100.62101.0099.16100.34100.34-1.38%3,163,099
Mar 19, 2026100.50102.43100.00101.74101.74-0.33%966,623
Mar 18, 2026103.03104.06101.92102.08102.08-2.03%566,693
Mar 17, 2026105.52105.67103.80104.20104.200.40%935,501
Mar 16, 2026103.58104.29103.04103.78103.780.85%772,766
Mar 13, 2026104.13104.42102.48102.91102.91-0.78%629,846
Mar 12, 2026105.25105.67103.38103.72103.72-3.63%813,955
Mar 11, 2026107.97109.43107.41107.63107.63-0.21%812,749
Mar 10, 2026110.98111.04107.68107.86107.86-1.45%796,596
Mar 9, 2026108.79110.10106.95109.45109.45-1.40%832,766
Mar 6, 2026109.15111.16107.88111.00111.000.52%673,744
Mar 5, 2026110.91111.84109.70110.43110.43-1.52%765,739
Mar 4, 2026113.07113.72110.97112.13112.13-0.83%902,546
Mar 3, 2026111.12113.09109.27113.07112.20-3.34%971,582
Mar 2, 2026116.15117.35114.81116.98116.08-1.30%723,132
Feb 27, 2026119.93120.79117.95118.52117.61-1.85%567,717
Feb 26, 2026121.37121.98119.62120.76119.83-0.01%570,526
Feb 25, 2026124.12124.12120.52120.77119.84-2.16%672,581
Feb 24, 2026122.03124.40121.50123.43122.481.38%631,458
Feb 23, 2026122.71122.87120.33121.75120.81-1.07%518,310
Feb 20, 2026123.36124.81122.38123.07122.12-0.06%1,150,938
Feb 19, 2026123.90125.01123.10123.15122.20-1.60%840,741
Feb 18, 2026125.72125.72124.25125.15124.19-0.22%596,899
Feb 17, 2026125.40126.14123.27125.43124.460.36%577,244
Feb 13, 2026125.05126.37124.84124.98124.02-0.15%589,059
Feb 12, 2026126.83128.34124.14125.17124.21-1.06%603,154
Feb 11, 2026126.72128.37125.90126.51125.540.55%536,020
Feb 10, 2026125.10126.48125.10125.82124.851.81%761,302
Feb 9, 2026125.74126.98123.36123.58122.63-1.76%781,322
Feb 6, 2026125.36126.79124.66125.79124.821.18%676,282
Feb 5, 2026124.98125.91124.00124.32123.36-1.81%768,576
Feb 4, 2026123.93126.76123.71126.61125.643.50%1,023,587
Feb 3, 2026120.73122.85120.20122.33121.391.53%668,443
Feb 2, 2026119.17121.34118.89120.49119.56-0.62%1,164,417
Jan 30, 2026120.98122.70119.33121.24120.31-4.11%1,506,184
Jan 29, 2026128.04128.68125.86126.43125.460.14%1,580,481
Jan 28, 2026127.76128.24126.24126.25125.28-1.47%546,655
Jan 27, 2026128.19129.19127.85128.14127.150.79%669,784
Jan 26, 2026127.00127.33125.71127.14126.160.16%568,384
Jan 23, 2026128.57128.57125.81126.94125.960.95%730,606
Jan 22, 2026128.35128.49125.34125.75124.78-0.97%658,608
Jan 21, 2026125.35127.81125.35126.98126.003.13%714,770
Jan 20, 2026124.27125.20122.59123.13122.18-2.57%728,794
Jan 16, 2026130.07130.14125.67126.38125.41-2.47%719,980
Jan 15, 2026129.12129.75127.75129.58128.580.88%669,822
Jan 14, 2026128.85129.51127.92128.45127.460.22%759,704
Jan 13, 2026127.72129.54127.20128.17127.180.96%764,381
Jan 12, 2026125.08127.27124.50126.95125.971.50%619,195
Jan 9, 2026123.99125.15122.32125.08124.120.90%599,432
Jan 8, 2026122.00124.61121.59123.97123.020.58%807,691
Jan 7, 2026124.92125.52122.51123.25122.30-1.53%924,452
Jan 6, 2026122.98125.22122.37125.17124.211.46%448,685
Jan 5, 2026121.74124.15121.74123.37122.421.06%356,419
Jan 2, 2026121.21122.34119.83122.08121.142.85%540,882
Dec 31, 2025120.11120.25118.10118.70117.79-1.23%315,495
Dec 30, 2025120.48120.92120.04120.18119.26-0.04%281,825
Dec 29, 2025121.53121.53119.95120.23119.30-0.12%428,502
Dec 26, 2025120.24120.48119.73120.37119.440.42%179,685
Dec 24, 2025120.10120.32119.38119.87118.95-0.22%179,506
Dec 23, 2025120.73121.18119.83120.14119.22-0.25%385,246
Dec 22, 2025121.03121.80120.22120.44119.51-0.52%557,430
Dec 19, 2025120.80121.42120.59121.07120.140.77%1,198,614
Dec 18, 2025121.83122.75120.10120.15119.230.45%538,911
Dec 17, 2025120.08120.50118.76119.61118.69-0.62%648,534
Dec 16, 2025122.90122.90119.65120.36119.43-0.79%583,949
Dec 15, 2025121.98122.17120.37121.32120.390.04%442,989
Dec 12, 2025122.06122.44120.67121.27120.34-0.21%413,378
Dec 11, 2025121.09122.23120.41121.53120.591.38%645,628
Dec 10, 2025116.92120.50116.60119.87118.953.26%652,334
Dec 9, 2025116.81117.87115.99116.09115.20-1.23%601,809
Dec 8, 2025119.00119.66117.21117.53116.630.08%587,779
Dec 5, 2025118.61119.46117.34117.44116.54-0.71%457,728
Dec 4, 2025119.86120.39117.87118.28117.37-1.25%416,686
Dec 3, 2025118.82121.45118.43119.78118.861.60%607,521