Autoliv Inc (ALV) Historical Stock Data
97.96 ↑2.73 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALV is up 0.27% a day on average. There have been 17 days where Autoliv Inc closed green and 13 days where ALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 97.65 | 97.96 | ↑$0.31 (0.32%) | 97.55 | 98.45 | 709.73K |
| 2025-05-08 | 94.59 | 95.23 | ↑$0.64 (0.68%) | 94.33 | 96.54 | 442.03K |
| 2025-05-07 | 94.74 | 93.70 | ↓$1.04 (-1.10%) | 93.22 | 94.83 | 418.56K |
| 2025-05-06 | 94.13 | 93.31 | ↓$0.82 (-0.87%) | 93.20 | 94.93 | 427.05K |
| 2025-05-05 | 93.74 | 94.54 | ↑$0.80 (0.85%) | 93.51 | 95.47 | 531.70K |
| 2025-05-02 | 95.35 | 94.30 | ↓$1.05 (-1.10%) | 93.69 | 95.68 | 445.63K |
| 2025-05-01 | 93.72 | 93.27 | ↓$0.45 (-0.48%) | 92.48 | 94.37 | 777.15K |
| 2025-04-30 | 91.74 | 93.23 | ↑$1.49 (1.62%) | 91.34 | 93.42 | 672.38K |
| 2025-04-29 | 91.38 | 93.18 | ↑$1.80 (1.97%) | 91.38 | 93.50 | 485.15K |
| 2025-04-28 | 91.89 | 92.11 | ↑$0.22 (0.24%) | 91.51 | 92.74 | 641.19K |
| 2025-04-25 | 91.03 | 91.13 | ↑$0.10 (0.11%) | 90.58 | 91.82 | 468.20K |
| 2025-04-24 | 89.96 | 92.20 | ↑$2.24 (2.49%) | 89.08 | 92.40 | 745.96K |
| 2025-04-23 | 90.63 | 88.91 | ↓$1.72 (-1.89%) | 88.64 | 91.93 | 845.15K |
| 2025-04-22 | 86.33 | 88.39 | ↑$2.06 (2.39%) | 86.33 | 88.62 | 649.66K |
| 2025-04-21 | 85.52 | 85.50 | ↓$0.02 (-0.02%) | 84.64 | 86.16 | 703.37K |
| 2025-04-17 | 85.85 | 86.34 | ↑$0.49 (0.57%) | 85.49 | 87.40 | 0.91M |
| 2025-04-16 | 86.11 | 86.81 | ↑$0.70 (0.81%) | 86.11 | 89.90 | 2.71M |
| 2025-04-15 | 83.04 | 82.24 | ↓$0.80 (-0.96%) | 81.50 | 83.15 | 1.44M |
| 2025-04-14 | 81.43 | 82.76 | ↑$1.33 (1.63%) | 79.82 | 83.43 | 1.14M |
| 2025-04-11 | 79.70 | 80.15 | ↑$0.45 (0.56%) | 78.10 | 80.33 | 1.07M |
| 2025-04-10 | 80.86 | 79.70 | ↓$1.16 (-1.43%) | 77.73 | 81.06 | 766.98K |
| 2025-04-09 | 76.83 | 83.27 | ↑$6.44 (8.38%) | 76.18 | 84.19 | 1.41M |
| 2025-04-08 | 80.73 | 76.77 | ↓$3.96 (-4.91%) | 75.49 | 81.94 | 749.44K |
| 2025-04-07 | 77.65 | 79.72 | ↑$2.07 (2.67%) | 76.82 | 83.09 | 1.03M |
| 2025-04-04 | 81.10 | 80.69 | ↓$0.41 (-0.51%) | 78.00 | 82.27 | 0.92M |
| 2025-04-03 | 88.28 | 84.77 | ↓$3.51 (-3.98%) | 84.61 | 88.54 | 1.18M |
| 2025-04-02 | 88.76 | 90.34 | ↑$1.58 (1.78%) | 88.63 | 91.23 | 504.37K |
| 2025-04-01 | 89.89 | 89.49 | ↓$0.40 (-0.44%) | 88.15 | 89.90 | 1.33M |
| 2025-03-31 | 88.08 | 88.45 | ↑$0.37 (0.42%) | 87.68 | 89.12 | 1M |
| 2025-03-28 | 90.90 | 89.23 | ↓$1.67 (-1.84%) | 88.63 | 91.30 | 0.92M |
Create an account or log in to view more rows.
$ALV somebody knows something
$ALV just added more
$ALV Buy the dip.
$ALV going green
$ALV Love this stock.
Light taps
$ALV doesn’t look good for Monday.
$ALV nice
$ALV i'm out of slaps for the day
$ALV my put options are fine
$ALV This stock is the golden ticket.