Autoliv, Inc. - ALV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	117.89	117.97	117.97	121.03	115.01	1.61M
October 16, 2025	121.25	121.15	121.15	121.52	119.81	1.2M
October 15, 2025	119.15	120.9	120.9	121.5	119.15	751,308
October 14, 2025	115.23	118.75	118.75	118.98	115.23	761,600
October 13, 2025	117.95	116.93	116.93	118.33	116.85	515,143
October 10, 2025	118.71	115.59	115.59	119.63	115.42	951,001
October 09, 2025	122.85	119.05	119.05	122.91	118.76	646,145
October 08, 2025	122.81	123.03	123.03	124.47	122.12	532,800
October 07, 2025	125.18	122.34	122.34	125.52	122	558,600
October 06, 2025	128.99	127.38	127.38	129.54	127.15	478,600
October 03, 2025	126.14	128.01	128.01	128.03	125.62	560,900
October 02, 2025	125.35	125.52	125.52	125.82	124.08	557,000
October 01, 2025	124.44	124.22	124.22	125.1	123.89	523,331
September 30, 2025	124.43	123.5	123.5	124.93	122.46	639,039
September 29, 2025	125.95	124.69	124.69	126.04	123.86	441,802
September 26, 2025	123.88	125.19	125.19	125.34	123.73	387,818
September 25, 2025	123.01	123.2	123.2	123.62	122.33	713,321
September 24, 2025	125.55	124.86	124.86	126.4	124.5	778,200
September 23, 2025	126.74	126.78	126.78	127.76	126.39	300,400
September 22, 2025	126.39	125.93	125.93	127	125.16	611,700
September 19, 2025	125.91	125.82	125.82	126.4	124.86	872,864
September 18, 2025	124.81	126.66	126.66	126.83	124.26	433,440
September 17, 2025	124.92	124.93	124.93	127.32	124.35	587,000
September 16, 2025	125.79	125.02	125.02	126.12	124.26	543,358
September 15, 2025	127.77	126.52	126.52	127.77	126.1	338,075
September 12, 2025	126.85	125.98	125.98	127.37	125.97	369,815
September 11, 2025	125.86	127.65	127.65	127.89	124.98	520,177
September 10, 2025	125.78	125.38	125.38	125.78	124.26	512,508
September 09, 2025	126.75	125.8	125.8	127.17	125.4	541,740
September 08, 2025	125.33	126.85	126.85	126.96	124.62	424,747
September 05, 2025	125.25	124.69	124.69	126.02	123.78	491,438
September 04, 2025	124.67	125.43	124.58	125.68	124.17	795,838
September 03, 2025	124.44	124.47	123.63	126.1	123.76	624,608
September 02, 2025	122.31	124.4	123.56	124.4	122.02	698,200
August 29, 2025	124.08	124.07	123.23	124.73	123.38	605,600
August 28, 2025	125.48	124.22	123.38	125.82	123.64	350,627
August 27, 2025	124.02	124.01	123.17	125.13	123.95	642,700
August 26, 2025	124.17	125.35	124.5	125.66	124.09	746,352
August 25, 2025	123.59	124.22	123.38	124.75	123.59	591,036
August 22, 2025	121.01	124.22	123.38	124.82	120.82	433,001
August 21, 2025	119.52	120.08	120.08	120.36	119.15	319,203
August 20, 2025	119.05	119.92	119.92	120.31	118.79	429,400
August 19, 2025	119.78	119.84	119.84	120.3	119	442,339
August 18, 2025	118.61	118.92	118.92	119.32	118.26	645,600
August 15, 2025	119.27	118.36	118.36	119.53	118.23	451,045
August 14, 2025	117.16	118.94	118.94	119.05	116.63	554,892
August 13, 2025	115.65	118.81	118.81	118.9	115.39	702,003
August 12, 2025	112.86	115.99	115.99	116.15	112.27	515,984
August 11, 2025	111.86	111.78	111.78	112.6	111.44	674,900
August 08, 2025	113.84	112.4	112.4	113.84	111.93	648,041
August 07, 2025	114.84	113.13	113.13	115	113.03	691,945
August 06, 2025	112.72	113.86	113.86	113.91	112.52	436,013
August 05, 2025	112.69	112.35	112.35	112.81	110.8	475,402
August 04, 2025	110.94	111.19	111.19	111.24	110.54	437,501
August 01, 2025	111.14	110.31	110.31	111.32	109.4	661,333
July 31, 2025	110.65	111.55	111.55	112.37	110.51	649,200
July 30, 2025	113.33	110.92	110.92	113.33	110.55	815,510
July 29, 2025	116.62	114.01	114.01	116.62	113.57	1.07M
July 28, 2025	116.69	116.02	116.02	117.21	115.97	714,902
July 25, 2025	117	117.35	117.35	117.44	115.63	610,603

Autoliv, Inc. (ALV) NYSE