ALV Quote, Trading Chart, Autoliv Inc.

home / stock / alv / alv quote

Stock Information
Company Name: Autoliv Inc.
Stock Symbol: ALV
Market: NYSE
Website: autoliv.com
Menu
Get ALV Alerts

News, Short Squeeze, Breakout and More Instantly...
ALV Quote
Last:$109.955
Change Percent:-0.68%
Open:$109.15
Previous Close:$110.71
High:$110.56
Low:$107.88
Volume:306,975
Last Trade Date Time:03/06/2026 01:05:57 pm
Quotes are delayed by 15 to 20 minutes.
ALV Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$109.15
Close:$110.71
High:$110.56
Low:$107.88
Volume:306,975
Date:2026-03-05
Open:$110.91
Close:$111.4
High:$111.84
Low:$110.26
Volume:318,201
Date:2026-03-04
Open:$113.07
Close:$111.48
High:$113.72
Low:$110.97
Volume:352,901
Date:2026-03-03
Open:$111.12
Close:$116.7002
High:$111.63
Low:$109.27
Volume:512,591
Date:2026-03-02
Open:$116.15
Close:$118.12
High:$116.785
Low:$114.81
Volume:363,994
Date:2026-02-27
Open:$119.93
Close:$119.76
High:$120.79
Low:$118.025
Volume:244,197
Date:2026-02-26
Open:$121.37
Close:$121.03
High:$121.975
Low:$119.62
Volume:290,269
Date:2026-02-25
Open:$124.12
Close:$124.32
High:$124.12
Low:$120.52
Volume:366,618
Date:2026-02-24
Open:$122.03
Close:$121.2
High:$124.32
Low:$121.5
Volume:237,669
Date:2026-02-23
Open:$122.71
Close:$122.745
High:$122.87
Low:$120.33
Volume:299,579
Date:2026-02-20
Open:$123.36
Close:$123.85
High:$124.81
Low:$122.38
Volume:442,337
Date:2026-02-19
Open:$123.9
Close:$125.04
High:$125.0075
Low:$123.3344
Volume:338,851
Date:2026-02-18
Open:$125.72
Close:$125.12
High:$125.72
Low:$124.25
Volume:238,533
Date:2026-02-17
Open:$125.4
Close:$125.4
High:$125.57
Low:$123.27
Volume:270,519
Date:2026-02-13
Open:$125.045
Close:$124.405
High:$126.3652
Low:$124.92
Volume:232,714
Date:2026-02-12
Open:$126.83
Close:$126.1
High:$128.34
Low:$124.31
Volume:269,667
Date:2026-02-11
Open:$126.72
Close:$125.96
High:$128.37
Low:$126.095
Volume:210,658
Date:2026-02-10
Open:$125.1
Close:$124.495
High:$126.48
Low:$125.1
Volume:362,879
Date:2026-02-09
Open:$125.74
Close:$126.51
High:$126.98
Low:$124.185
Volume:283,269
Date:2026-02-06
Open:$125.36
Close:$125.68
High:$126.605
Low:$124.655
Volume:207,541