Dark

ALV
Autoliv, Inc.
stock NYSE

At Close

Jul 16, 2026 3:59:57 PM EDT

125.08USD+1.873%(+2.30)1,650,679

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

123.11USD+0.269%(+0.33)3,050

After-hours

Jul 16, 2026 4:51:30 PM EDT

117.75USD-5.860%(-7.33)2,885

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	123.6300	126.3400	123.0700	124.9900	+1.800%	1,650,679	0.000%
2026-07-15	122.2400	124.9300	122.0200	122.7800	+1.070%	838,871	+1.800%
2026-07-14	121.5800	121.8800	120.1000	121.4800	-0.328%	743,002	+2.889%
2026-07-13	120.7500	121.8900	120.0000	121.8800	+1.347%	737,794	+2.552%
2026-07-10	120.4700	121.6800	120.0600	120.2600	+1.101%	563,118	+3.933%
2026-07-09	117.5400	119.4200	117.5300	118.9500	+1.450%	555,998	+5.078%
2026-07-08	117.3600	118.1400	115.1350	117.2500	-1.437%	733,165	+6.601%
2026-07-07	120.2400	120.2900	118.5200	118.9600	-0.726%	615,908	+5.069%
2026-07-06	116.9800	119.9500	116.9800	119.8300	+3.088%	524,799	+4.306%
2026-07-02	115.6000	117.2600	114.7500	116.2400	+2.559%	674,314	+7.528%
2026-07-01	115.5800	115.5800	113.2900	113.3400	-2.436%	553,847	+10.279%
2026-06-30	116.6100	118.0250	116.0700	116.1700	-0.292%	584,780	+7.592%
2026-06-29	118.4950	118.4950	115.7900	116.5100	-2.232%	606,712	+7.278%
2026-06-26	119.0400	120.2500	117.9600	119.1700	-1.358%	669,830	+4.884%
2026-06-25	119.7600	121.3600	119.1000	120.8100	+1.606%	598,637	+3.460%
2026-06-24	116.9900	119.1300	116.9900	118.9000	+1.938%	786,767	+5.122%
2026-06-23	116.4800	118.2350	115.3850	116.6400	-1.437%	695,960	+7.159%
2026-06-22	117.4200	119.6700	117.4000	118.3400	+0.085%	1,032,218	+5.619%
2026-06-18	116.1500	118.4400	116.1500	118.2400	+1.651%	1,244,028	+5.709%
2026-06-17	121.1800	122.5200	116.2100	116.3200	-4.617%	624,974	+7.454%
2026-06-16	125.3600	125.4750	121.8300	121.9500	-3.053%	728,692	+2.493%
2026-06-15	131.4700	131.8800	125.6300	125.7900	-2.132%	927,589	-0.636%
2026-06-12	130.1500	130.6300	127.9900	128.5300	-0.519%	545,268	-2.754%
2026-06-11	124.8900	129.2500	124.0300	129.2000	+4.084%	713,107	-3.259%
2026-06-10	125.2500	125.3900	123.7800	124.1300	-1.593%	801,624	+0.693%
2026-06-09	129.1100	129.7400	123.4400	126.1400	-1.630%	1,150,927	-0.912%
2026-06-08	127.9600	129.2200	127.7450	128.2300	+0.525%	541,073	-2.527%
2026-06-05	129.0900	129.1500	126.5800	127.5600	-2.133%	752,675	-2.015%
2026-06-04	130.4900	130.8200	128.8000	130.3400	-0.061%	581,635	-4.105%
2026-06-03	129.6500	131.5200	129.2100	130.4200	-0.964%	940,266	-4.163%
2026-06-02	128.6100	132.1700	128.4900	131.6900	+3.116%	497,325	-5.088%
2026-06-01	125.5800	127.8900	124.7200	127.7100	+0.464%	465,322	-2.130%
2026-05-29	129.1400	130.1500	127.0200	127.1200	-1.412%	870,290	-1.676%
2026-05-28	128.4100	129.3650	127.5300	128.9400	-0.409%	718,401	-3.063%
2026-05-27	129.3900	130.2500	128.8000	129.4700	+1.737%	615,807	-3.460%
2026-05-26	125.0000	127.7840	124.9700	127.2600	+3.691%	574,769	-1.784%
2026-05-22	121.4600	123.2150	120.8050	122.7300	+2.071%	440,792	+1.841%
2026-05-21	117.5900	121.1900	116.6400	120.2400	+2.019%	653,862	+3.950%
2026-05-20	115.1500	118.3200	114.1900	117.8600	+1.999%	818,779	+6.050%
2026-05-19	114.2700	116.2500	113.1800	115.5500	-0.233%	1,258,511	+8.170%
2026-05-18	115.2700	116.6200	114.1100	115.8200	+0.845%	910,253	+7.917%
2026-05-15	117.8000	117.8800	114.3000	114.8500	-4.799%	965,017	+8.829%
2026-05-14	122.2500	123.1400	120.6000	120.6400	-0.610%	609,966	+3.606%
2026-05-13	119.4100	122.6900	119.4100	121.3800	+1.650%	670,310	+2.974%
2026-05-12	120.3300	120.4800	117.6800	119.4100	-0.929%	552,662	+4.673%
2026-05-11	121.6500	121.8000	119.2700	120.5300	-0.896%	604,944	+3.700%
2026-05-08	121.7000	122.1400	120.2550	121.6200	+0.504%	448,025	+2.771%
2026-05-07	122.3300	122.8000	120.5550	121.0100	-0.198%	677,738	+3.289%
2026-05-06	121.0200	122.8000	121.0200	121.2500	+3.244%	852,704	+3.085%
2026-05-05	115.4200	118.5950	114.1450	117.4400	+2.416%	922,080	+6.429%
2026-05-04	115.6700	116.7250	114.1000	114.6700	-1.291%	597,400	+9.000%
2026-05-01	116.1400	116.5900	114.7950	116.1700	+0.207%	495,029	+7.592%
2026-04-30	114.1600	116.9120	114.1600	115.9300	+2.312%	879,259	+7.815%
2026-04-29	114.0800	114.5400	112.9600	113.3100	-1.367%	762,708	+10.308%
2026-04-28	116.3200	116.4500	113.8400	114.8800	-0.948%	624,848	+8.800%
2026-04-27	117.7300	118.9800	115.5600	115.9800	-1.553%	833,861	+7.769%
2026-04-24	116.5300	118.9100	116.0700	117.8100	+1.290%	585,277	+6.095%
2026-04-23	116.0700	117.5600	114.6200	116.3100	+0.121%	895,993	+7.463%
2026-04-22	118.7000	118.7000	115.9200	116.1700	-1.292%	838,220	+7.592%
2026-04-21	121.4700	123.0200	117.5400	117.6900	-3.024%	939,125	+6.203%
2026-04-20	119.6100	121.7750	119.1300	121.3600	+2.052%	1,100,178	+2.991%
2026-04-17	125.1500	126.0600	118.6600	118.9200	+6.818%	2,657,343	+5.104%
2026-04-16	110.6400	111.8800	109.7100	111.3300	+1.988%	1,367,102	+12.270%
2026-04-15	109.9700	110.2800	108.4900	109.1600	-1.195%	1,072,131	+14.502%
2026-04-14	110.6100	111.7600	110.3900	110.4800	+0.091%	660,872	+13.134%
2026-04-13	109.1300	110.4600	108.1300	110.3800	+0.218%	589,328	+13.236%
2026-04-10	111.3100	111.5700	109.7000	110.1400	+0.145%	450,500	+13.483%
2026-04-09	110.3200	110.9100	109.3000	109.9800	-0.480%	981,132	+13.648%
2026-04-08	113.1100	113.1100	110.3700	110.5100	+6.127%	981,353	+13.103%
2026-04-07	104.3300	105.2500	103.4750	104.1300	-1.055%	707,810	+20.033%
2026-04-06	104.7300	105.2800	104.3175	105.2400	-0.047%	390,148	+18.767%
2026-04-02	105.2200	106.3600	103.5710	105.2900	-1.690%	477,798	+18.710%
2026-04-01	106.5200	107.9000	105.4900	107.1000	+1.845%	786,897	+16.704%
2026-03-31	103.1000	105.8200	102.4900	105.1600	+4.150%	630,600	+18.857%
2026-03-30	103.4300	103.4450	100.4300	100.9700	-1.522%	669,051	+23.789%
2026-03-27	104.1700	104.9300	102.4234	102.5300	-2.455%	617,748	+21.906%
2026-03-26	104.0600	105.9200	103.8300	105.1100	0.000%	649,002	+18.914%
2026-03-25	106.4000	106.6000	104.4325	105.1100	+0.095%	611,308	+18.914%
2026-03-24	103.2800	105.6900	103.1850	105.0100	+0.623%	685,852	+19.027%
2026-03-23	102.9800	105.0600	102.4450	104.3600	+4.006%	955,824	+19.768%
2026-03-20	100.6200	100.9950	99.1600	100.3400	-1.376%	3,164,161	+24.566%
2026-03-19	100.5000	102.4338	100.0000	101.7400	-0.333%	981,772	+22.852%
2026-03-18	103.0300	104.0550	101.9200	102.0800	-2.035%	566,744	+22.443%
2026-03-17	105.5200	105.6700	103.8000	104.2000	+0.405%	935,501	+19.952%
2026-03-16	103.5800	104.2900	103.0400	103.7800	+0.845%	772,784	+20.437%
2026-03-13	104.1300	104.4200	102.4800	102.9100	-0.781%	629,847	+21.456%
2026-03-12	105.2500	105.6700	103.3800	103.7200	-3.633%	813,956	+20.507%
2026-03-11	107.9700	109.4275	107.4100	107.6300	-0.213%	812,788	+16.129%
2026-03-10	110.9800	111.0400	107.6800	107.8600	-1.453%	796,633	+15.882%
2026-03-09	108.7900	110.1000	106.9450	109.4500	-1.396%	832,850	+14.198%
2026-03-06	109.1500	111.1600	107.8800	111.0000	+0.516%	673,755	+12.604%
2026-03-05	110.9100	111.8400	109.7000	110.4300	-1.516%	765,740	+13.185%
2026-03-04	113.0700	113.7200	110.9700	112.1300	-0.831%	904,074	+11.469%
2026-03-03	111.1200	113.0900	109.2700	113.0700	-3.342%	971,853	+10.542%
2026-03-02	116.1500	117.3500	114.8100	116.9800	-1.299%	723,132	+6.847%
2026-02-27	119.9300	120.7900	117.9500	118.5200	-1.855%	567,710	+5.459%
2026-02-26	121.3700	121.9750	119.6200	120.7600	-0.008%	565,490	+3.503%
2026-02-25	124.1200	124.1200	120.5200	120.7700	-2.155%	672,581	+3.494%
2026-02-24	122.0300	124.4000	121.5000	123.4300	+1.380%	631,458	+1.264%
2026-02-23	122.7100	122.8700	120.3300	121.7500	-1.073%	518,310	+2.661%
2026-02-20	123.3600	124.8100	122.3800	123.0700	-0.065%	1,150,938	+1.560%
2026-02-19	123.9000	125.0075	123.1000	123.1500	-1.598%	840,741	+1.494%
2026-02-18	125.7200	125.7200	124.2500	125.1500	-0.223%	596,899	-0.128%
2026-02-17	125.4000	126.1416	123.2700	125.4300	+0.360%	577,244	-0.351%
2026-02-13	125.0450	126.3652	124.8400	124.9800	-0.152%	588,796	+0.008%
2026-02-12	126.8300	128.3400	124.1400	125.1700	-1.059%	603,154	-0.144%
2026-02-11	126.7200	128.3700	125.9000	126.5100	+0.548%	536,020	-1.201%
2026-02-10	125.1000	126.4800	125.1000	125.8200	+1.813%	761,298	-0.660%
2026-02-09	125.7400	126.9800	123.3600	123.5800	-1.757%	781,322	+1.141%
2026-02-06	125.3600	126.7900	124.6550	125.7900	+1.182%	676,282	-0.636%
2026-02-05	124.9800	125.9100	124.0000	124.3200	-1.809%	768,551	+0.539%
2026-02-04	123.9300	126.7550	123.7100	126.6100	+3.499%	1,023,538	-1.280%
2026-02-03	120.7300	122.8500	120.2000	122.3300	+1.527%	668,443	+2.174%
2026-02-02	119.1700	121.3400	118.8900	120.4900	-0.619%	1,164,407	+3.735%
2026-01-30	120.9800	122.6950	119.3300	121.2400	-4.105%	1,506,168	+3.093%
2026-01-29	128.0400	128.6750	125.8600	126.4300	+0.143%	1,580,371	-1.139%
2026-01-28	127.7600	128.2400	126.2400	126.2500	-1.475%	546,655	-0.998%
2026-01-27	128.1900	129.1900	127.8500	128.1400	+0.787%	669,784	-2.458%
2026-01-26	127.0000	127.3300	125.7100	127.1400	+0.158%	568,271	-1.691%
2026-01-23	128.5700	128.5700	125.8100	126.9400	+0.946%	730,671	-1.536%
2026-01-22	128.3500	128.4900	125.3400	125.7500	-0.969%	658,583	-0.604%
2026-01-21	125.3500	127.8100	125.3500	126.9800	+3.127%	714,670	-1.567%
2026-01-20	124.2700	125.1950	122.5850	123.1300	-2.572%	728,794	+1.511%
2026-01-16	130.0700	130.1400	125.6700	126.3800	-2.470%	719,980	-1.100%
2026-01-15	129.1200	129.7500	127.7500	129.5800	+0.880%	669,822	-3.542%
2026-01-14	128.8500	129.5100	127.9200	128.4500	+0.218%	759,704	-2.694%
2026-01-13	127.7200	129.5400	127.2000	128.1700	+0.961%	764,273	-2.481%
2026-01-12	125.0800	127.2700	124.5000	126.9500	+1.495%	619,195	-1.544%
2026-01-09	123.9900	125.1500	122.3200	125.0800	+0.895%	594,279	-0.072%
2026-01-08	122.0000	124.6100	121.5900	123.9700	+0.584%	807,691	+0.823%
2026-01-07	124.9200	125.5200	122.5100	123.2500	-1.534%	924,452	+1.412%
2026-01-06	122.9800	125.2200	122.3645	125.1700	+1.459%	448,685	-0.144%
2026-01-05	121.7400	124.1499	121.7400	123.3700	+1.057%	356,419	+1.313%
2026-01-02	121.2100	122.3400	119.8300	122.0800	+2.848%	540,882	+2.384%
2025-12-31	120.1100	120.2450	118.1000	118.7000	-1.231%	315,495	+5.299%
2025-12-30	120.4800	120.9200	120.0400	120.1800	-0.042%	281,825	+4.002%
2025-12-29	121.5300	121.5300	119.9450	120.2300	-0.116%	428,502	+3.959%
2025-12-26	120.2400	120.4800	119.7300	120.3700	+0.417%	179,685	+3.838%
2025-12-24	120.1000	120.3200	119.3800	119.8700	-0.225%	179,506	+4.271%
2025-12-23	120.7300	121.1800	119.8300	120.1400	-0.249%	385,246	+4.037%
2025-12-22	121.0300	121.8000	120.2150	120.4400	-0.520%	557,430	+3.778%
2025-12-19	120.8000	121.4200	120.5900	121.0700	+0.766%	1,198,614	+3.238%
2025-12-18	121.8300	122.7500	120.1000	120.1500	+0.451%	538,911	+4.028%
2025-12-17	120.0800	120.5000	118.7600	119.6100	-0.623%	648,534	+4.498%
2025-12-16	122.9000	122.9000	119.6450	120.3600	-0.791%	583,949	+3.847%
2025-12-15	121.9800	122.1700	120.3700	121.3200	+0.041%	442,989	+3.025%
2025-12-12	122.0600	122.4400	120.6650	121.2700	-0.214%	413,378	+3.068%
2025-12-11	121.0850	122.2250	120.4100	121.5300	+1.385%	645,628	+2.847%
2025-12-10	116.9200	120.5000	116.6000	119.8700	+3.256%	652,334	+4.271%
2025-12-09	116.8100	117.8700	115.9850	116.0900	-1.225%	601,809	+7.666%
2025-12-08	119.0000	119.6600	117.2050	117.5300	+0.077%	587,779	+6.347%
2025-12-05	118.6100	119.4600	117.3400	117.4400	-0.710%	457,728	+6.429%
2025-12-04	119.8600	120.3900	117.8710	118.2800	-1.252%	416,686	+5.673%
2025-12-03	118.8200	121.4500	118.4300	119.7800	+1.603%	607,521	+4.350%
2025-12-02	118.9300	119.0000	116.5500	117.8900	-0.582%	468,198	+6.023%
2025-12-01	118.2700	118.7100	117.5350	118.5800	+0.500%	622,815	+5.406%
2025-11-28	118.8800	119.4800	117.4950	117.9900	-0.228%	419,715	+5.933%
2025-11-26	118.4700	119.7350	117.1800	118.2600	+0.750%	606,153	+5.691%
2025-11-25	116.0550	117.7800	115.9100	117.3800	+2.043%	729,062	+6.483%
2025-11-24	116.6100	116.9400	114.9300	115.0300	-1.406%	811,059	+8.659%
2025-11-21	112.8300	116.8600	112.4900	116.6700	+3.532%	662,593	+7.131%
2025-11-20	117.0400	117.2450	112.5800	112.6900	-3.395%	804,955	+10.915%
2025-11-19	117.6700	117.7600	116.1450	116.6500	-0.597%	508,798	+7.150%
2025-11-18	115.9800	118.5050	115.7700	117.3500	+0.196%	493,888	+6.510%
2025-11-17	119.8000	120.1750	116.7050	117.1200	-3.014%	454,127	+6.720%
2025-11-14	120.6900	121.5400	119.3300	120.7600	-1.749%	510,986	+3.503%
2025-11-13	124.5200	125.4350	122.1400	122.9100	-1.285%	480,782	+1.692%
2025-11-12	123.4500	125.2950	123.4500	124.5100	+1.113%	531,983	+0.386%
2025-11-11	123.1700	123.7900	122.5900	123.1400	+0.670%	414,636	+1.502%
2025-11-10	122.3900	123.2300	121.6150	122.3200	+0.460%	445,502	+2.183%
2025-11-07	120.2250	121.8400	119.5300	121.7600	+1.543%	492,110	+2.653%
2025-11-06	120.6000	121.1800	118.9400	119.9100	-1.227%	497,651	+4.237%
2025-11-05	119.9000	122.0700	119.7500	121.4000	+1.412%	521,985	+2.957%
2025-11-04	118.4500	120.1000	118.0500	119.7100	+0.504%	589,440	+4.411%
2025-11-03	117.5000	119.5300	117.1200	119.1100	+1.978%	761,263	+4.937%
2025-10-31	116.1200	116.9950	115.0025	116.8000	+0.387%	527,908	+7.012%
2025-10-30	115.9000	117.3450	114.5000	116.3500	+0.129%	940,344	+7.426%
2025-10-29	117.5900	118.7600	115.2650	116.2000	-1.014%	593,751	+7.565%
2025-10-28	116.4200	117.9500	116.3450	117.3900	+1.155%	403,406	+6.474%
2025-10-27	116.2700	117.1900	116.0000	116.0500	+0.311%	512,835	+7.704%
2025-10-24	117.1900	117.5400	115.5300	115.6900	+0.026%	715,047	+8.039%
2025-10-23	116.3900	116.7000	115.2600	115.6600	-0.060%	783,315	+8.067%
2025-10-22	118.6400	119.6800	115.3850	115.7300	-2.081%	945,314	+8.001%
2025-10-21	118.2700	119.0740	117.4100	118.1900	+0.433%	843,041	+5.753%
2025-10-20	117.9700	118.3200	116.5200	117.6800	-0.246%	953,471	+6.212%
2025-10-17	117.8900	121.0300	115.0100	117.9700	-2.625%	1,612,779	+5.951%
2025-10-16	121.2500	121.5200	119.8100	121.1500	+0.207%	1,201,348	+3.170%
2025-10-15	119.1500	121.5000	119.1500	120.9000	+1.811%	751,308	+3.383%
2025-10-14	115.2300	118.9750	115.2300	118.7500	+1.556%	761,573	+5.255%
2025-10-13	117.9500	118.3316	116.8500	116.9300	+1.159%	515,148	+6.893%
2025-10-10	118.7100	119.6300	115.4200	115.5900	-2.906%	951,001	+8.132%
2025-10-09	122.8500	122.9100	118.7600	119.0500	-3.235%	646,145	+4.990%
2025-10-08	122.8100	124.4700	122.1150	123.0300	+0.564%	532,776	+1.593%
2025-10-07	125.1800	125.5200	122.0000	122.3400	-3.957%	558,572	+2.166%
2025-10-06	128.9900	129.5400	127.1500	127.3800	-0.492%	478,581	-1.876%
2025-10-03	126.1400	128.0300	125.6200	128.0100	+1.984%	560,888	-2.359%
2025-10-02	125.3500	125.8150	124.0800	125.5200	+1.047%	556,973	-0.422%
2025-10-01	124.4400	125.1000	123.8900	124.2200	+0.583%	523,331	+0.620%
2025-09-30	124.4300	124.9300	122.4550	123.5000	-0.954%	639,039	+1.206%
2025-09-29	125.9500	126.0400	123.8600	124.6900	-0.399%	441,802	+0.241%
2025-09-26	123.8800	125.3400	123.7300	125.1900	+1.615%	387,818	-0.160%
2025-09-25	123.0100	123.6200	122.3300	123.2000	-1.329%	713,321	+1.453%
2025-09-24	125.5500	126.4000	124.5000	124.8600	-1.514%	778,192	+0.104%
2025-09-23	126.7400	127.7600	126.3900	126.7800	+0.675%	300,352	-1.412%
2025-09-22	126.3900	127.0000	125.1600	125.9300	+0.087%	611,683	-0.746%
2025-09-19	125.9100	126.4000	124.8600	125.8200	-0.663%	872,084	-0.660%
2025-09-18	124.8100	126.8300	124.2550	126.6600	+1.385%	433,440	-1.318%
2025-09-17	124.9200	127.3150	124.3500	124.9300	-0.072%	586,987	+0.048%
2025-09-16	125.7900	126.1200	124.2600	125.0200	-1.186%	543,358	-0.024%
2025-09-15	127.7700	127.7700	126.1000	126.5200	+0.429%	338,075	-1.209%
2025-09-12	126.8500	127.3700	125.9700	125.9800	-1.308%	369,815	-0.786%
2025-09-11	125.2600	127.8900	124.8900	127.6500	+1.810%	520,178	-2.084%
2025-09-10	125.7750	125.7750	124.2600	125.3800	-0.334%	512,508	-0.311%
2025-09-09	126.7500	127.1700	125.4000	125.8000	-0.828%	541,740	-0.644%
2025-09-08	125.3300	126.9550	124.6200	126.8500	+1.732%	424,747	-1.466%
2025-09-05	125.2600	126.0150	123.7800	124.6900	-0.590%	491,496	+0.241%
2025-09-04	124.6700	125.6750	124.1700	125.4300	+0.771%	795,838	-0.351%
2025-09-03	124.4400	126.1000	123.7600	124.4700	+0.056%	624,608	+0.418%
2025-09-02	122.3100	124.4000	122.0200	124.4000	+0.266%	698,154	+0.474%
2025-08-29	124.0800	124.7250	123.3800	124.0700	-0.121%	605,559	+0.742%
2025-08-28	125.4800	125.8200	123.6400	124.2200	+0.169%	350,627	+0.620%
2025-08-27	124.0200	125.1300	123.9450	124.0100	-1.069%	642,684	+0.790%
2025-08-26	124.1700	125.6550	124.0850	125.3500	+0.910%	746,352	-0.287%
2025-08-25	123.5900	124.7450	123.5900	124.2200	0.000%	591,036	+0.620%
2025-08-22	121.0100	124.8200	120.8200	124.2200	+3.448%	433,001	+0.620%
2025-08-21	119.6600	120.3500	119.1400	120.0800	+0.133%	353,614	+4.089%
2025-08-20	119.0500	120.3100	118.7900	119.9200	+0.067%	429,394	+4.228%
2025-08-19	119.7800	120.2950	119.0000	119.8400	+0.774%	442,339	+4.297%
2025-08-18	118.6100	119.3200	118.2600	118.9200	+0.473%	645,573	+5.104%
2025-08-15	119.2700	119.5300	118.2300	118.3600	-0.488%	451,045	+5.602%
2025-08-14	117.1600	119.0500	116.6337	118.9400	+0.109%	554,892	+5.087%
2025-08-13	115.6500	118.8950	115.3900	118.8100	+2.431%	702,003	+5.202%
2025-08-12	112.8600	116.1500	112.2700	115.9900	+3.766%	564,201	+7.759%
2025-08-11	111.8600	112.5950	111.4400	111.7800	-0.552%	674,889	+11.818%
2025-08-08	113.8400	113.8400	111.9300	112.4000	-0.645%	648,041	+11.201%
2025-08-07	114.8400	115.0000	113.0300	113.1300	-0.641%	691,945	+10.484%
2025-08-06	112.7200	113.9050	112.5150	113.8600	+1.344%	436,013	+9.775%
2025-08-05	112.6900	112.8100	110.8000	112.3500	+1.043%	475,402	+11.251%
2025-08-04	110.9400	111.2400	110.5400	111.1900	+0.798%	437,501	+12.411%
2025-08-01	111.1400	111.3200	109.4000	110.3100	-1.112%	661,333	+13.308%
2025-07-31	110.6500	112.3650	110.5100	111.5500	+0.568%	649,169	+12.048%
2025-07-30	113.3300	113.3300	110.5500	110.9200	-2.710%	815,510	+12.685%
2025-07-29	116.6200	116.6200	113.5700	114.0100	-1.732%	1,067,862	+9.631%
2025-07-28	116.6900	117.2100	115.9700	116.0200	-1.133%	714,902	+7.731%
2025-07-25	117.0000	117.4400	115.6300	117.3500	+1.295%	610,603	+6.510%
2025-07-24	116.8200	116.9250	115.4400	115.8500	-1.101%	842,833	+7.890%
2025-07-23	116.2300	117.8900	115.7900	117.1400	+2.863%	889,718	+6.701%
2025-07-22	114.0000	114.4800	113.3400	113.8800	+0.636%	711,024	+9.756%
2025-07-21	113.7700	114.5400	112.8900	113.1600	+0.964%	949,037	+10.454%
2025-07-18	111.3500	113.7000	110.7900	112.0800	-4.025%	1,595,735	+11.519%
2025-07-17	115.9350	116.9900	114.9600	116.7800	-0.026%	1,393,135	+7.030%
2025-07-16	114.9200	117.2200	114.6800	116.8100	+1.012%	946,478	+7.003%
2025-07-15	117.9900	118.4250	115.5100	115.6400	-1.616%	764,740	+8.085%
2025-07-14	116.7250	118.0100	115.8900	117.5400	-0.102%	730,919	+6.338%
2025-07-11	118.2000	118.6300	117.3800	117.6600	-0.288%	544,498	+6.230%
2025-07-10	117.4000	118.9800	117.1700	118.0000	+0.708%	544,351	+5.924%
2025-07-09	117.4600	117.8400	116.4800	117.1700	+1.341%	751,252	+6.674%
2025-07-08	116.3300	116.7925	114.7200	115.6200	-0.602%	1,257,567	+8.104%
2025-07-07	116.2400	117.7125	115.2400	116.3200	-1.206%	936,486	+7.454%
2025-07-03	118.0600	118.0950	117.1850	117.7400	-0.507%	732,431	+6.158%
2025-07-02	115.5700	118.3400	115.5700	118.3400	+3.255%	1,155,110	+5.619%
2025-07-01	111.5500	115.2450	111.5500	114.6100	+2.422%	673,039	+9.057%
2025-06-30	110.0800	112.2000	110.0800	111.9000	-1.061%	643,216	+11.698%
2025-06-27	112.6400	113.1900	111.8800	113.1000	+1.773%	705,713	+10.513%
2025-06-26	111.3000	111.7900	110.2500	111.1300	+0.434%	692,587	+12.472%
2025-06-25	113.2000	113.2000	110.5000	110.6500	-1.144%	762,625	+12.960%
2025-06-24	110.9800	112.1100	110.8200	111.9300	+1.349%	593,348	+11.668%
2025-06-23	108.6700	110.6100	108.5700	110.4400	+1.136%	1,486,250	+13.175%
2025-06-20	111.0600	111.6100	108.9100	109.2000	-0.997%	1,773,846	+14.460%
2025-06-18	109.4300	111.1800	109.1300	110.3000	+0.236%	947,641	+13.318%
2025-06-17	110.2800	111.3300	110.0325	110.0400	-1.176%	597,286	+13.586%
2025-06-16	110.4000	112.0000	109.8100	111.3500	+2.561%	640,541	+12.250%
2025-06-13	108.7200	110.1100	108.1700	108.5700	-1.282%	630,747	+15.124%
2025-06-12	108.9650	110.3100	108.5400	109.9800	+0.945%	587,710	+13.648%
2025-06-11	108.2900	109.4000	108.0600	108.9500	+0.945%	645,885	+14.722%
2025-06-10	106.0000	108.3100	105.6200	107.9300	+2.576%	837,713	+15.807%
2025-06-09	105.5200	106.2300	105.1500	105.2200	-0.379%	663,857	+18.789%
2025-06-06	106.2100	106.2100	105.1150	105.6200	+0.428%	394,358	+18.339%
2025-06-05	104.3200	105.5200	103.7050	105.1700	+1.702%	789,624	+18.846%
2025-06-04	106.0100	106.0550	101.6700	103.4100	+0.711%	1,207,183	+20.868%
2025-06-03	101.1200	103.1900	100.9900	102.6800	+1.352%	544,242	+21.728%
2025-06-02	102.0400	102.0650	100.7500	101.3100	-1.469%	491,550	+23.374%
2025-05-30	102.7500	103.5900	101.9600	102.8200	-1.749%	690,650	+21.562%
2025-05-29	105.4500	105.5300	104.0700	104.6500	0.000%	421,562	+19.436%
2025-05-28	104.7200	105.6000	104.3500	104.6500	+0.596%	685,931	+19.436%
2025-05-27	102.4400	104.1700	102.3300	104.0300	+3.215%	644,851	+20.148%
2025-05-23	98.8100	101.0350	98.4500	100.7900	+0.169%	587,916	+24.010%
2025-05-22	100.1600	101.2500	99.6900	100.6200	+0.080%	444,468	+24.220%
2025-05-21	101.0900	101.7100	100.3100	100.5400	-1.412%	517,535	+24.319%
2025-05-20	102.0000	102.8300	101.4100	101.9800	-0.010%	293,761	+22.563%
2025-05-19	100.7600	102.1400	100.7050	101.9900	+0.039%	399,396	+22.551%
2025-05-16	101.0000	102.2000	100.8100	101.9500	+1.021%	550,138	+22.599%
2025-05-15	100.5300	101.2300	100.0500	100.9200	-0.689%	656,793	+23.851%
2025-05-14	102.3600	102.4000	101.2000	101.6200	-0.480%	441,102	+22.997%
2025-05-13	101.4200	102.2050	100.8700	102.1100	+1.089%	418,079	+22.407%
2025-05-12	100.9700	102.9500	100.7800	101.0100	+3.114%	631,216	+23.740%
2025-05-09	97.6500	98.4500	97.5100	97.9600	+2.867%	786,379	+27.593%
2025-05-08	94.5900	96.5500	94.3250	95.2300	+1.633%	442,028	+31.251%
2025-05-07	94.7400	95.0300	93.2200	93.7000	+0.418%	418,558	+33.394%
2025-05-06	94.1300	94.9800	93.2000	93.3100	-1.301%	440,958	+33.951%
2025-05-05	93.7400	95.5000	93.4900	94.5400	+0.255%	531,704	+32.209%
2025-05-02	95.3500	95.6900	93.6900	94.3000	+1.104%	445,630	+32.545%
2025-05-01	93.7200	94.3700	92.4750	93.2700	+0.043%	777,150	+34.009%
2025-04-30	91.7400	93.4200	91.3400	93.2300	+0.054%	672,823	+34.066%
2025-04-29	91.3800	93.5100	91.3800	93.1800	+1.162%	485,267	+34.138%
2025-04-28	91.8900	92.7400	91.5050	92.1100	+1.075%	641,595	+35.696%
2025-04-25	91.0300	91.8500	90.5800	91.1300	-1.161%	468,218	+37.156%
2025-04-24	89.9600	92.4000	89.0115	92.2000	+3.700%	746,385	+35.564%
2025-04-23	90.6250	91.9250	88.6400	88.9100	+0.588%	845,206	+40.580%
2025-04-22	86.3300	88.6200	86.3300	88.3900	+3.380%	649,941	+41.407%
2025-04-21	85.5200	86.1550	84.6000	85.5000	-0.973%	703,366	+46.187%
2025-04-17	85.8500	87.4000	85.4900	86.3400	-0.541%	906,750	+44.765%
2025-04-16	86.1100	89.8950	86.1100	86.8100	+5.557%	2,709,422	+43.981%
2025-04-15	83.0400	83.1450	81.5000	82.2400	-0.628%	1,439,540	+51.982%
2025-04-14	81.4300	83.4300	79.8200	82.7600	+3.256%	1,142,110	+51.027%
2025-04-11	79.7000	80.3300	78.1000	80.1500	+0.565%	1,069,533	+55.945%
2025-04-10	80.8600	81.0550	77.7300	79.7000	-4.287%	766,982	+56.826%
2025-04-09	76.8300	84.1900	76.1800	83.2700	+8.467%	1,408,735	+50.102%
2025-04-08	80.7300	81.9400	75.4900	76.7700	-3.700%	749,442	+62.811%
2025-04-07	77.6500	83.0850	76.8150	79.7200	-1.202%	1,028,841	+56.786%
2025-04-04	81.1000	82.2700	77.9950	80.6900	-4.813%	916,182	+54.901%
2025-04-03	88.2800	88.5400	84.6100	84.7700	-6.166%	1,175,764	+47.446%
2025-04-02	88.7600	91.2300	88.6300	90.3400	+0.950%	504,370	+38.355%
2025-04-01	89.8850	89.9000	88.1500	89.4900	+1.176%	1,331,136	+39.669%
2025-03-31	88.0800	89.1150	87.6800	88.4500	-0.874%	1,003,537	+41.311%
2025-03-28	90.9000	91.2950	88.6301	89.2300	-2.523%	920,704	+40.076%
2025-03-27	92.4800	93.2700	90.0400	91.5400	-3.520%	1,253,347	+36.541%
2025-03-26	93.6100	95.1800	92.5700	94.8800	+1.216%	939,945	+31.735%
2025-03-25	93.4700	93.7700	92.5100	93.7400	+1.604%	667,654	+33.337%
2025-03-24	91.0000	92.7500	90.9450	92.2600	+3.407%	726,065	+35.476%
2025-03-21	89.4100	90.0400	88.5750	89.2200	-1.827%	3,786,055	+40.092%
2025-03-20	90.5300	92.1300	90.4000	90.8800	-0.493%	889,254	+37.533%
2025-03-19	89.1600	91.4950	89.0800	91.3300	+3.058%	843,565	+36.855%
2025-03-18	90.5950	90.5950	88.5250	88.6200	-1.270%	685,352	+41.040%
2025-03-17	90.1800	91.0500	89.7500	89.7600	-0.433%	717,846	+39.249%
2025-03-14	88.7100	90.5600	88.1700	90.1500	+2.817%	2,282,480	+38.647%
2025-03-13	89.6300	90.6050	87.5500	87.6800	-3.722%	1,321,646	+42.552%
2025-03-12	93.3300	93.6000	90.5900	91.0700	-2.411%	861,805	+37.246%
2025-03-11	94.7800	95.4200	92.7600	93.3200	-2.548%	625,663	+33.937%
2025-03-10	96.8100	97.9091	94.7100	95.7600	-1.532%	1,106,696	+30.524%
2025-03-07	96.3900	97.9200	95.2800	97.2500	-0.031%	813,041	+28.524%
2025-03-06	97.7800	99.4500	96.9732	97.2800	-0.745%	717,457	+28.485%
2025-03-05	97.0800	98.2950	94.7400	98.0100	+5.957%	1,083,944	+27.528%
2025-03-04	92.9200	94.1500	91.3800	92.5000	-3.172%	1,107,012	+35.124%
2025-03-03	98.6300	99.4500	94.8100	95.5300	-1.870%	857,077	+30.838%
2025-02-28	96.1900	98.4000	95.9360	97.3500	+0.776%	690,942	+28.392%
2025-02-27	96.7400	98.2500	95.9400	96.6000	-1.509%	552,879	+29.389%
2025-02-26	98.6900	99.4600	97.4900	98.0800	-0.959%	619,398	+27.437%
2025-02-25	99.1900	99.9300	97.8700	99.0300	+0.814%	697,522	+26.214%
2025-02-24	97.6300	99.2600	96.6700	98.2300	+0.842%	482,798	+27.242%
2025-02-21	99.3500	99.5100	96.4700	97.4100	-1.695%	828,768	+28.313%
2025-02-20	99.1500	99.5600	98.0550	99.0900	+0.507%	679,670	+26.138%
2025-02-19	99.2400	99.5300	97.5500	98.5900	-2.037%	759,764	+26.778%
2025-02-18	98.7600	100.7700	98.1800	100.6400	+2.537%	733,214	+24.195%
2025-02-14	96.5600	98.2900	96.4550	98.1500	+3.272%	953,346	+27.346%
2025-02-13	94.4400	96.0000	93.9300	95.0400	+2.414%	894,956	+31.513%
2025-02-12	93.1000	93.4000	92.1800	92.8000	+0.022%	950,989	+34.688%
2025-02-11	91.0200	93.5900	91.0200	92.7800	+1.911%	923,180	+34.717%
2025-02-10	92.7600	93.1400	90.9700	91.0400	-2.537%	621,305	+37.291%
2025-02-07	94.3100	94.3100	92.2628	93.4100	-0.607%	676,272	+33.808%
2025-02-06	95.3800	95.9000	93.0900	93.9800	-0.498%	730,428	+32.996%
2025-02-05	93.7500	94.5700	93.1700	94.4500	+0.202%	924,563	+32.335%
2025-02-04	93.4900	94.9500	93.4700	94.2600	+0.373%	848,047	+32.601%
2025-02-03	92.9500	96.1900	91.6950	93.9100	-2.845%	1,452,045	+33.096%
2025-01-31	96.9100	99.4700	95.6200	96.6600	-4.599%	1,565,685	+29.309%
2025-01-30	102.6500	102.8000	100.8300	101.3200	+0.218%	998,477	+23.362%
2025-01-29	100.4400	101.6350	99.9900	101.1000	+1.262%	840,582	+23.630%
2025-01-28	100.2500	101.5500	99.6600	99.8400	-1.993%	715,147	+25.190%
2025-01-27	102.7900	103.7400	101.4050	101.8700	-0.808%	833,562	+22.696%
2025-01-24	101.9900	102.8900	100.5900	102.7000	+1.915%	837,747	+21.704%

document.getElementById("Ph56q4").onerror = function(){this.style.display='none';}; .dark-mode .xz3BkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xz3BkS{ color: #333333; background-color: white; border: 2px solid #333333; }ALVAutoliv, Inc.stock NYSE

ALV
Autoliv, Inc.
stock NYSE