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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	112.83	116.67	116.67	116.86	112.49	662,600
November 20, 2025	117.04	112.69	111.82	117.25	112.58	805,000
November 19, 2025	117.67	116.65	115.75	117.76	116.15	508,800
November 18, 2025	115.98	117.35	116.44	118.51	115.77	493,900
November 17, 2025	119.8	117.12	116.22	120.18	116.71	454,127
November 14, 2025	120.69	120.76	119.83	121.54	119.33	511,000
November 13, 2025	124.52	122.91	121.96	125.44	122.14	480,800
November 12, 2025	123.45	124.51	124.51	125.3	123.45	532,000
November 11, 2025	123.17	123.14	123.14	123.79	122.59	414,600
November 10, 2025	122.39	122.32	122.32	123.23	121.62	445,502
November 07, 2025	120.23	121.76	121.76	121.84	119.53	491,900
November 06, 2025	120.6	119.91	119.91	121.18	118.94	420,448
November 05, 2025	119.9	121.4	121.4	122.07	119.75	521,985
November 04, 2025	118.45	119.71	119.71	120.1	118.05	589,440
November 03, 2025	117.5	119.11	119.11	119.53	117.12	761,263
October 31, 2025	116.12	116.8	116.8	117	115	527,908
October 30, 2025	115.9	116.35	116.35	117.35	114.5	940,344
October 29, 2025	117.59	116.2	116.2	118.76	115.27	593,800
October 28, 2025	116.42	117.39	117.39	117.95	116.35	403,406
October 27, 2025	116.27	116.05	116.05	117.19	116	512,835
October 24, 2025	117.19	115.69	115.69	117.54	115.53	715,047
October 23, 2025	116.39	115.66	115.66	116.7	115.26	783,315
October 22, 2025	118.64	115.73	115.73	119.68	115.39	945,314
October 21, 2025	118.27	118.19	118.19	119.07	117.41	843,041
October 20, 2025	117.97	117.68	117.68	118.32	116.52	953,500
October 17, 2025	117.89	117.97	117.97	121.03	115.01	1.61M

Autoliv, Inc. (ALV) NYSE