Autoliv, Inc. (ALV)
NYSE: ALV · Real-Time Price · USD
125.19
+1.99 (1.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Autoliv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.88 | 125.34 | 123.73 | 125.19 | 125.19 | 1.62% | 387,818 |
| Sep 25, 2025 | 123.01 | 123.62 | 122.33 | 123.20 | 123.20 | -1.33% | 713,321 |
| Sep 24, 2025 | 125.55 | 126.40 | 124.50 | 124.86 | 124.86 | -1.51% | 778,192 |
| Sep 23, 2025 | 126.74 | 127.76 | 126.39 | 126.78 | 126.78 | 0.67% | 300,352 |
| Sep 22, 2025 | 126.39 | 127.00 | 125.16 | 125.93 | 125.93 | 0.09% | 611,683 |
| Sep 19, 2025 | 125.91 | 126.40 | 124.86 | 125.82 | 125.82 | -0.66% | 872,084 |
| Sep 18, 2025 | 124.81 | 126.83 | 124.26 | 126.66 | 126.66 | 1.38% | 433,440 |
| Sep 17, 2025 | 124.92 | 127.32 | 124.35 | 124.93 | 124.93 | -0.07% | 586,987 |
| Sep 16, 2025 | 125.79 | 126.12 | 124.26 | 125.02 | 125.02 | -1.19% | 543,358 |
| Sep 15, 2025 | 127.77 | 127.77 | 126.10 | 126.52 | 126.52 | 0.43% | 338,075 |
| Sep 12, 2025 | 126.85 | 127.37 | 125.97 | 125.98 | 125.98 | -1.31% | 369,815 |
| Sep 11, 2025 | 125.26 | 127.89 | 124.89 | 127.65 | 127.65 | 1.81% | 520,178 |
| Sep 10, 2025 | 125.78 | 125.78 | 124.26 | 125.38 | 125.38 | -0.33% | 512,508 |
| Sep 9, 2025 | 126.75 | 127.17 | 125.40 | 125.80 | 125.80 | -0.83% | 541,740 |
| Sep 8, 2025 | 125.33 | 126.96 | 124.62 | 126.85 | 126.85 | 1.73% | 424,747 |
| Sep 5, 2025 | 125.26 | 126.02 | 123.78 | 124.69 | 124.69 | -0.59% | 491,496 |
| Sep 4, 2025 | 124.67 | 125.68 | 124.17 | 125.43 | 124.58 | 0.77% | 795,838 |
| Sep 3, 2025 | 124.44 | 126.10 | 123.76 | 124.47 | 123.63 | 0.06% | 624,608 |
| Sep 2, 2025 | 122.31 | 124.40 | 122.02 | 124.40 | 123.56 | 0.27% | 698,154 |
| Aug 29, 2025 | 124.08 | 124.73 | 123.38 | 124.07 | 123.23 | -0.12% | 605,559 |
| Aug 28, 2025 | 125.48 | 125.82 | 123.64 | 124.22 | 123.38 | 0.17% | 350,627 |
| Aug 27, 2025 | 124.02 | 125.13 | 123.95 | 124.01 | 123.17 | -1.07% | 642,684 |
| Aug 26, 2025 | 124.17 | 125.66 | 124.09 | 125.35 | 124.50 | 0.91% | 746,352 |
| Aug 25, 2025 | 123.59 | 124.75 | 123.59 | 124.22 | 123.38 | - | 591,036 |
| Aug 22, 2025 | 121.01 | 124.82 | 120.82 | 124.22 | 123.38 | 3.45% | 433,001 |
| Aug 21, 2025 | 119.66 | 120.35 | 119.14 | 120.08 | 119.27 | 0.13% | 353,614 |
| Aug 20, 2025 | 119.05 | 120.31 | 118.79 | 119.92 | 119.11 | 0.07% | 429,394 |
| Aug 19, 2025 | 119.78 | 120.30 | 119.00 | 119.84 | 119.03 | 0.77% | 442,339 |
| Aug 18, 2025 | 118.61 | 119.32 | 118.26 | 118.92 | 118.12 | 0.47% | 645,573 |
| Aug 15, 2025 | 119.27 | 119.53 | 118.23 | 118.36 | 117.56 | -0.49% | 451,045 |
| Aug 14, 2025 | 117.16 | 119.05 | 116.63 | 118.94 | 118.14 | 0.11% | 554,892 |
| Aug 13, 2025 | 115.65 | 118.90 | 115.39 | 118.81 | 118.01 | 2.43% | 702,003 |
| Aug 12, 2025 | 112.86 | 116.15 | 112.27 | 115.99 | 115.21 | 3.77% | 564,201 |
| Aug 11, 2025 | 111.86 | 112.60 | 111.44 | 111.78 | 111.02 | -0.55% | 674,889 |
| Aug 8, 2025 | 113.84 | 113.84 | 111.93 | 112.40 | 111.64 | -0.65% | 648,041 |
| Aug 7, 2025 | 114.84 | 115.00 | 113.03 | 113.13 | 112.36 | -0.64% | 691,945 |
| Aug 6, 2025 | 112.72 | 113.91 | 112.52 | 113.86 | 113.09 | 1.34% | 436,013 |
| Aug 5, 2025 | 112.69 | 112.81 | 110.80 | 112.35 | 111.59 | 1.04% | 475,402 |
| Aug 4, 2025 | 110.94 | 111.24 | 110.54 | 111.19 | 110.44 | 0.80% | 437,501 |
| Aug 1, 2025 | 111.14 | 111.32 | 109.40 | 110.31 | 109.56 | -1.11% | 661,333 |
| Jul 31, 2025 | 110.65 | 112.37 | 110.51 | 111.55 | 110.80 | 0.57% | 649,169 |
| Jul 30, 2025 | 113.33 | 113.33 | 110.55 | 110.92 | 110.17 | -2.71% | 815,510 |
| Jul 29, 2025 | 116.62 | 116.62 | 113.57 | 114.01 | 113.24 | -1.73% | 1,067,862 |
| Jul 28, 2025 | 116.69 | 117.21 | 115.97 | 116.02 | 115.23 | -1.13% | 714,902 |
| Jul 25, 2025 | 117.00 | 117.44 | 115.63 | 117.35 | 116.56 | 1.29% | 610,603 |
| Jul 24, 2025 | 116.82 | 116.93 | 115.44 | 115.85 | 115.07 | -1.10% | 842,833 |
| Jul 23, 2025 | 116.23 | 117.89 | 115.79 | 117.14 | 116.35 | 2.86% | 889,718 |
| Jul 22, 2025 | 114.00 | 114.48 | 113.34 | 113.88 | 113.11 | 0.64% | 711,024 |
| Jul 21, 2025 | 113.77 | 114.54 | 112.89 | 113.16 | 112.39 | 0.96% | 949,037 |
| Jul 18, 2025 | 111.35 | 113.70 | 110.79 | 112.08 | 111.32 | -4.02% | 1,595,735 |