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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Autoliv, Inc. (ALV) NYSE