Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
118.81
+2.82 (2.43%)
At close: Aug 13, 2025, 4:00 PM
117.78
-1.03 (-0.87%)
Pre-market: Aug 14, 2025, 4:20 AM EDT
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 115.65 | 118.90 | 115.39 | 118.81 | 118.81 | 2.43% | 702,003 |
| Aug 12, 2025 | 112.86 | 116.15 | 112.27 | 115.99 | 115.99 | 3.77% | 564,201 |
| Aug 11, 2025 | 111.86 | 112.60 | 111.44 | 111.78 | 111.78 | -0.55% | 674,889 |
| Aug 8, 2025 | 113.84 | 113.84 | 111.93 | 112.40 | 112.40 | -0.65% | 648,041 |
| Aug 7, 2025 | 114.84 | 115.00 | 113.03 | 113.13 | 113.13 | -0.64% | 691,945 |
| Aug 6, 2025 | 112.72 | 113.91 | 112.52 | 113.86 | 113.86 | 1.34% | 436,013 |
| Aug 5, 2025 | 112.69 | 112.81 | 110.80 | 112.35 | 112.35 | 1.04% | 475,402 |
| Aug 4, 2025 | 110.94 | 111.24 | 110.54 | 111.19 | 111.19 | 0.80% | 437,501 |
| Aug 1, 2025 | 111.14 | 111.32 | 109.40 | 110.31 | 110.31 | -1.11% | 661,333 |
| Jul 31, 2025 | 110.65 | 112.37 | 110.51 | 111.55 | 111.55 | 0.57% | 649,169 |
| Jul 30, 2025 | 113.33 | 113.33 | 110.55 | 110.92 | 110.92 | -2.71% | 815,510 |
| Jul 29, 2025 | 116.62 | 116.62 | 113.57 | 114.01 | 114.01 | -1.73% | 1,067,862 |
| Jul 28, 2025 | 116.69 | 117.21 | 115.97 | 116.02 | 116.02 | -1.13% | 714,902 |
| Jul 25, 2025 | 117.00 | 117.44 | 115.63 | 117.35 | 117.35 | 1.29% | 610,603 |
| Jul 24, 2025 | 116.82 | 116.93 | 115.44 | 115.85 | 115.85 | -1.10% | 842,833 |
| Jul 23, 2025 | 116.23 | 117.89 | 115.79 | 117.14 | 117.14 | 2.86% | 889,718 |
| Jul 22, 2025 | 114.00 | 114.48 | 113.34 | 113.88 | 113.88 | 0.64% | 711,024 |
| Jul 21, 2025 | 113.77 | 114.54 | 112.89 | 113.16 | 113.16 | 0.96% | 949,037 |
| Jul 18, 2025 | 111.35 | 113.70 | 110.79 | 112.08 | 112.08 | -4.02% | 1,595,735 |
| Jul 17, 2025 | 115.94 | 116.99 | 114.96 | 116.78 | 116.78 | -0.03% | 1,393,135 |
| Jul 16, 2025 | 114.92 | 117.22 | 114.68 | 116.81 | 116.81 | 1.01% | 946,478 |
| Jul 15, 2025 | 117.99 | 118.43 | 115.51 | 115.64 | 115.64 | -1.62% | 764,740 |
| Jul 14, 2025 | 116.73 | 118.01 | 115.89 | 117.54 | 117.54 | -0.10% | 730,919 |
| Jul 11, 2025 | 118.20 | 118.63 | 117.38 | 117.66 | 117.66 | -0.29% | 544,498 |
| Jul 10, 2025 | 117.40 | 118.98 | 117.17 | 118.00 | 118.00 | 0.71% | 544,351 |
| Jul 9, 2025 | 117.46 | 117.84 | 116.48 | 117.17 | 117.17 | 1.34% | 751,252 |
| Jul 8, 2025 | 116.33 | 116.79 | 114.72 | 115.62 | 115.62 | -0.60% | 1,257,567 |
| Jul 7, 2025 | 116.24 | 117.71 | 115.24 | 116.32 | 116.32 | -1.21% | 936,486 |
| Jul 3, 2025 | 118.06 | 118.10 | 117.19 | 117.74 | 117.74 | -0.51% | 732,431 |
| Jul 2, 2025 | 115.57 | 118.34 | 115.57 | 118.34 | 118.34 | 3.25% | 1,155,110 |
| Jul 1, 2025 | 111.55 | 115.25 | 111.55 | 114.61 | 114.61 | 2.42% | 673,039 |
| Jun 30, 2025 | 110.08 | 112.20 | 110.08 | 111.90 | 111.90 | -1.06% | 643,216 |
| Jun 27, 2025 | 112.64 | 113.19 | 111.88 | 113.10 | 113.10 | 1.77% | 705,713 |
| Jun 26, 2025 | 111.30 | 111.79 | 110.25 | 111.13 | 111.13 | 0.43% | 692,587 |
| Jun 25, 2025 | 113.20 | 113.20 | 110.50 | 110.65 | 110.65 | -1.14% | 762,625 |
| Jun 24, 2025 | 110.98 | 112.11 | 110.82 | 111.93 | 111.93 | 1.35% | 593,348 |
| Jun 23, 2025 | 108.67 | 110.61 | 108.57 | 110.44 | 110.44 | 1.14% | 1,486,250 |
| Jun 20, 2025 | 111.06 | 111.61 | 108.91 | 109.20 | 109.20 | -1.00% | 1,773,846 |
| Jun 18, 2025 | 109.43 | 111.18 | 109.13 | 110.30 | 110.30 | 0.24% | 947,641 |
| Jun 17, 2025 | 110.28 | 111.33 | 110.03 | 110.04 | 110.04 | -1.18% | 597,286 |
| Jun 16, 2025 | 110.40 | 112.00 | 109.81 | 111.35 | 111.35 | 2.56% | 640,541 |
| Jun 13, 2025 | 108.72 | 110.11 | 108.17 | 108.57 | 108.57 | -1.28% | 630,747 |
| Jun 12, 2025 | 108.97 | 110.31 | 108.54 | 109.98 | 109.98 | 0.95% | 587,710 |
| Jun 11, 2025 | 108.29 | 109.40 | 108.06 | 108.95 | 108.95 | 0.95% | 645,885 |
| Jun 10, 2025 | 106.00 | 108.31 | 105.62 | 107.93 | 107.93 | 2.58% | 837,713 |
| Jun 9, 2025 | 105.52 | 106.23 | 105.15 | 105.22 | 105.22 | -0.38% | 663,857 |
| Jun 6, 2025 | 106.21 | 106.21 | 105.12 | 105.62 | 105.62 | 0.43% | 394,358 |
| Jun 5, 2025 | 104.32 | 105.52 | 103.71 | 105.17 | 105.17 | 1.70% | 789,624 |
| Jun 4, 2025 | 106.01 | 106.06 | 101.67 | 103.41 | 103.41 | 0.71% | 1,207,183 |
| Jun 3, 2025 | 101.12 | 103.19 | 100.99 | 102.68 | 102.68 | 1.35% | 544,242 |