Free Trial
→ AI Boom Takes a Shocking Turn… (From Crypto 101 Media) (Ad) Buy ALV Stock  Free ALV Stock Alerts

Autoliv (ALV) Stock Chart & Stock Price History

Autoliv logo
$93.40 +1.14 (+1.23%)
As of 03:45 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Autoliv Stock Price Performance

5 Day
Performance
+1.73%
1 Month
Performance
-6.74%
3 Month
Performance
-1.35%
6 Month
Performance
+2.71%
Year-To-Date
Performance
-1.46%
1 Year
Performance
-24.53%
Receive ALV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Autoliv and its competitors with MarketBeat's FREE daily newsletter.

ALV Stock Chart for Tuesday, March, 25, 2025

ALV Chart by TradingView
Remove Ads

Autoliv Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/24/2025$89.39$92.42
+3.39%		$92.75$90.95733,919 shs$7.18 billion
03/21/2025$90.85$89.39
-1.61%		$90.04$88.584.18 million shs$6.95 billion
03/20/2025$91.38$90.85
-0.58%		$92.13$90.40901,862 shs$7.06 billion
03/19/2025$88.58$91.38
+3.16%		$91.50$89.08857,207 shs$7.10 billion
03/18/2025$89.86$88.58
-1.42%		$90.60$88.53695,265 shs$6.88 billion
03/17/2025$90.02$89.86
-0.18%		$91.05$89.75735,224 shs$6.98 billion
03/14/2025$87.60$90.02
+2.76%		$90.56$88.172.29 million shs$7.00 billion
03/13/2025$91.13$87.60
-3.87%		$90.61$87.551.33 million shs$6.81 billion
03/12/2025$93.45$91.13
-2.49%		$93.60$90.59875,897 shs$7.08 billion
03/11/2025$95.75$93.45
-2.41%		$95.42$92.76643,116 shs$7.26 billion
03/10/2025$97.45$95.75
-1.74%		$97.91$94.711.12 million shs$7.44 billion
03/07/2025$97.43$97.45
+0.02%		$97.92$95.28822,663 shs$7.57 billion
03/06/2025$98.08$97.43
-0.66%		$99.45$96.97729,347 shs$7.57 billion
03/05/2025$92.62$98.08
+5.89%		$98.30$94.741.14 million shs$7.62 billion
03/04/2025$95.29$92.62
-2.81%		$94.15$91.381.12 million shs$7.20 billion
03/03/2025$97.38$95.29
-2.15%		$99.45$94.81870,580 shs$7.41 billion
02/28/2025$96.75$97.38
+0.66%		$98.40$95.94732,656 shs$7.57 billion
02/27/2025$98.13$96.75
-1.41%		$98.25$95.94583,167 shs$7.52 billion
02/26/2025$99.10$98.13
-0.98%		$99.46$97.49633,762 shs$7.63 billion
02/25/2025$98.26$99.10
+0.85%		$99.93$97.87711,807 shs$7.70 billion
02/24/2025$97.41$98.26
+0.88%		$99.26$96.67513,940 shs$7.64 billion
Related Companies

This page (NYSE:ALV) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored