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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123.36	123.07	123.07	124.81	122.38	1.15M
February 19, 2026	123.9	123.15	123.15	125.01	123.1	840,741
February 18, 2026	125.72	125.15	125.15	125.72	124.25	596,900
February 17, 2026	125.4	125.43	125.43	126.14	123.27	577,244
February 13, 2026	125.05	124.98	124.98	126.37	124.84	589,100
February 12, 2026	126.83	125.17	125.17	128.34	124.14	603,200
February 11, 2026	126.72	126.51	126.51	128.37	125.9	536,020
February 10, 2026	125.1	125.82	125.82	126.48	125.1	761,302
February 09, 2026	125.74	123.58	123.58	126.98	123.36	781,322
February 06, 2026	125.36	125.79	125.79	126.79	124.66	676,300
February 05, 2026	124.98	124.32	124.32	125.91	124	768,600
February 04, 2026	123.93	126.61	126.61	126.76	123.71	1.02M
February 03, 2026	120.73	122.33	122.33	122.85	120.2	668,443
February 02, 2026	119.17	120.49	120.49	121.34	118.89	1.16M
January 30, 2026	120.98	121.24	121.24	122.7	119.33	1.51M
January 29, 2026	128.04	126.43	126.43	128.68	125.86	1.58M
January 28, 2026	127.96	126.25	126.25	128.24	126.24	495,436
January 27, 2026	128.19	128.14	128.14	129.19	127.85	669,784
January 26, 2026	127	127.14	127.14	127.33	125.71	568,400
January 23, 2026	128.57	126.94	126.94	128.57	125.81	730,606
January 22, 2026	128.35	125.7	125.7	128.49	125.34	658,608
January 21, 2026	125.35	126.98	126.98	127.81	125.35	714,800
January 20, 2026	124.94	123.08	123.08	125.18	122.59	553,334
January 16, 2026	130.07	126.38	126.38	130.14	125.67	720,000
January 15, 2026	129.12	129.58	129.58	129.75	127.75	669,822
January 14, 2026	128.85	128.45	128.45	129.51	127.92	759,704
January 13, 2026	127.72	128.17	128.17	129.54	127.2	764,400
January 12, 2026	125.08	126.95	126.95	127.27	124.5	619,200
January 09, 2026	123.99	125.08	125.08	125.15	122.32	599,432
January 08, 2026	122	123.97	123.97	124.61	121.59	807,700
January 07, 2026	124.92	123.25	123.25	125.52	122.51	924,500
January 06, 2026	122.98	125.17	125.17	125.22	122.36	448,700
January 05, 2026	121.74	123.37	123.37	124.15	121.74	356,419
January 02, 2026	121.21	122.08	122.08	122.34	119.83	540,900
December 31, 2025	120.11	118.7	118.7	120.25	118.1	315,500
December 30, 2025	120.48	120.18	120.18	120.92	120.04	281,825
December 29, 2025	121.53	120.23	120.23	121.53	119.95	428,502
December 26, 2025	120.24	120.37	120.37	120.48	119.73	179,700
December 24, 2025	120.1	119.87	119.87	120.32	119.38	179,506
December 23, 2025	120.73	120.14	120.14	121.18	119.83	385,246
December 22, 2025	121.03	120.44	120.44	121.8	120.22	557,430
December 19, 2025	120.8	121.07	121.07	121.42	120.59	1.2M
December 18, 2025	121.83	120.15	120.15	122.75	120.1	538,911
December 17, 2025	120.08	119.61	119.61	120.5	118.76	648,534
December 16, 2025	122.9	120.36	120.36	122.9	119.65	583,949
December 15, 2025	121.98	121.32	121.32	122.17	120.37	443,000
December 12, 2025	122.06	121.27	121.27	122.44	120.67	413,378
December 11, 2025	121.09	121.53	121.53	122.23	120.41	645,628
December 10, 2025	116.92	119.87	119.87	120.5	116.6	652,334
December 09, 2025	116.81	116.09	116.09	117.87	115.99	601,809
December 08, 2025	119	117.53	117.53	119.66	117.21	587,800
December 05, 2025	118.61	117.44	117.44	119.46	117.34	457,728
December 04, 2025	119.86	118.28	118.28	120.39	117.87	416,686
December 03, 2025	118.82	119.78	119.78	121.45	118.43	607,521
December 02, 2025	118.93	117.89	117.89	119	116.55	468,200
December 01, 2025	118.27	118.58	118.58	118.71	117.54	622,815
November 28, 2025	118.88	117.99	117.99	119.48	117.5	419,715
November 26, 2025	118.47	118.26	118.26	119.74	117.18	606,200
November 25, 2025	116.06	117.38	117.38	117.78	115.91	729,100
November 24, 2025	116.61	115.03	115.03	116.94	114.93	811,100

Autoliv, Inc. (ALV) NYSE