Autoliv Inc (ALV) Historical Stock Data
91.90 ↑0.63 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALV is down -0.27% a day on average. There have been 14 days where Autoliv Inc closed green and 16 days where ALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.59 | 91.90 | ↑$1.31 (1.45%) | 90.53 | 93.02 | 1.59M |
| 2024-12-19 | 93.05 | 91.27 | ↓$1.78 (-1.91%) | 90.66 | 93.32 | 612.83K |
| 2024-12-18 | 95.37 | 91.51 | ↓$3.86 (-4.05%) | 91.26 | 96.26 | 583.83K |
| 2024-12-17 | 94.40 | 94.34 | ↓$0.06 (-0.06%) | 94.08 | 95.27 | 622.07K |
| 2024-12-16 | 96.46 | 95.18 | ↓$1.28 (-1.33%) | 95.00 | 96.70 | 656.29K |
| 2024-12-13 | 98.06 | 97.53 | ↓$0.53 (-0.54%) | 95.98 | 98.25 | 649.64K |
| 2024-12-12 | 99.04 | 97.85 | ↓$1.19 (-1.20%) | 97.58 | 100.49 | 639.30K |
| 2024-12-11 | 99.16 | 99.48 | ↑$0.32 (0.32%) | 98.47 | 99.91 | 805.49K |
| 2024-12-10 | 98.19 | 99.21 | ↑$1.02 (1.04%) | 97.85 | 99.57 | 646.37K |
| 2024-12-09 | 99.09 | 97.85 | ↓$1.24 (-1.25%) | 97.82 | 100.67 | 520.52K |
| 2024-12-06 | 98.71 | 97.31 | ↓$1.40 (-1.42%) | 96.69 | 99.39 | 832.21K |
| 2024-12-05 | 98.10 | 96.78 | ↓$1.32 (-1.35%) | 96.54 | 98.89 | 756.95K |
| 2024-12-04 | 97.59 | 97.75 | ↑$0.16 (0.16%) | 97.27 | 99.19 | 832.22K |
| 2024-12-03 | 98.24 | 97.15 | ↓$1.09 (-1.11%) | 95.69 | 98.30 | 791.66K |
| 2024-12-02 | 99.21 | 99.98 | ↑$0.77 (0.78%) | 98.79 | 100.43 | 619.17K |
| 2024-11-29 | 99.07 | 99.12 | ↑$0.05 (0.05%) | 98.43 | 99.49 | 296.46K |
| 2024-11-27 | 99.91 | 98.60 | ↓$1.31 (-1.31%) | 98.51 | 100.94 | 489.11K |
| 2024-11-26 | 98.68 | 99.29 | ↑$0.61 (0.62%) | 97.48 | 99.93 | 819.82K |
| 2024-11-25 | 100.45 | 101.57 | ↑$1.12 (1.11%) | 100.12 | 102.79 | 1.07M |
| 2024-11-22 | 97.80 | 98.89 | ↑$1.09 (1.11%) | 97.80 | 99.30 | 752.98K |
| 2024-11-21 | 96.32 | 97.80 | ↑$1.48 (1.54%) | 95.34 | 98.30 | 828.42K |
| 2024-11-20 | 95.35 | 96.52 | ↑$1.17 (1.23%) | 94.84 | 96.65 | 497.72K |
| 2024-11-19 | 96.16 | 95.67 | ↓$0.49 (-0.51%) | 95.22 | 96.54 | 701.04K |
| 2024-11-18 | 98.22 | 98.10 | ↓$0.12 (-0.12%) | 97.59 | 98.99 | 388.23K |
| 2024-11-15 | 98.67 | 97.95 | ↓$0.72 (-0.73%) | 97.90 | 99.40 | 617.51K |
| 2024-11-14 | 101.63 | 98.40 | ↓$3.23 (-3.18%) | 98.00 | 101.85 | 636.01K |
| 2024-11-13 | 100.03 | 101.29 | ↑$1.26 (1.26%) | 99.50 | 101.95 | 534.78K |
| 2024-11-12 | 101.47 | 100.74 | ↓$0.73 (-0.72%) | 100.41 | 102.07 | 735.11K |
| 2024-11-11 | 99.84 | 101.20 | ↑$1.36 (1.36%) | 99.84 | 101.63 | 706.53K |
| 2024-11-08 | 98.27 | 98.84 | ↑$0.57 (0.58%) | 97.84 | 99.71 | 758.88K |
Create an account or log in to view more rows.
$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.
$ALV Short again!! 😀 😀
$ALV going green
$ALV wow