Free Trial

Autoliv (ALV) Stock Chart & Stock Price History

Autoliv logo
$104.04 +3.25 (+3.23%)
Closing price 05/27/2025 03:59 PM Eastern
Extended Trading
$104.45 +0.41 (+0.39%)
As of 04:05 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Autoliv Stock Price Performance

The Autoliv (ALV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 19.38%, with a year-to-date return of 10.93%. In the past month, the stock has increased 13.03%, reflecting recent market activity.

As of the latest close, Autoliv traded at $104.04 with a market cap of $8.04 billion and volume of 644,821 shares. Five years ago, the stock traded at $64.12, representing a 62.26% increase over that period. At the time, it had a market cap of $5.77 billion and a volume of 518,181 shares.

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.

5 Day
Performance
+3.19%
1 Month
Performance
+13.03%
3 Month
Performance
+6.84%
Year-To-Date
Performance
+10.93%
1 Year
Performance
-19.38%
5 Year
Performance
+62.26%

ALV Stock Chart for Wednesday, May, 28, 2025

Autoliv Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$100.83$104.04
+3.19%
$104.17$102.33644,821 shs$8.04 billion
05/26/2025$100.83$100.83$101.04$98.45587,916 shs$7.79 billion
05/23/2025$100.60$100.83
+0.22%
$101.04$98.45587,916 shs$7.79 billion
05/22/2025$100.50$100.60
+0.10%
$101.25$99.69444,468 shs$7.78 billion
05/21/2025$102.00$100.50
-1.47%
$101.71$100.31517,526 shs$7.77 billion
05/20/2025$102.14$102.00
-0.14%
$102.83$101.41293,517 shs$7.89 billion
05/19/2025$102.03$102.14
+0.11%
$102.14$100.71399,396 shs$7.90 billion
05/16/2025$100.78$102.03
+1.24%
$102.20$100.81550,063 shs$7.89 billion
05/15/2025$101.42$100.78
-0.63%
$101.23$100.05656,792 shs$7.79 billion
05/14/2025$102.03$101.42
-0.60%
$102.40$101.20441,102 shs$7.84 billion
05/13/2025$101.00$102.03
+1.02%
$102.21$100.87418,079 shs$7.89 billion
05/12/2025$98.04$101.00
+3.02%
$102.95$100.78631,216 shs$7.81 billion
05/09/2025$95.23$98.04
+2.95%
$98.45$97.51786,379 shs$7.58 billion
05/08/2025$93.73$95.23
+1.61%
$96.55$94.33442,026 shs$7.36 billion
05/07/2025$93.36$93.73
+0.39%
$95.03$93.22418,555 shs$7.25 billion
05/06/2025$94.47$93.36
-1.18%
$94.98$93.20440,902 shs$7.22 billion
05/05/2025$94.22$94.47
+0.27%
$95.50$93.49531,704 shs$7.30 billion
05/02/2025$93.30$94.22
+0.98%
$95.69$93.69445,630 shs$7.28 billion
05/01/2025$93.31$93.30
-0.01%
$94.37$92.48777,150 shs$7.21 billion
04/30/2025$93.20$93.31
+0.12%
$93.42$91.34672,431 shs$7.21 billion
04/29/2025$92.05$93.20
+1.25%
$93.51$91.38485,249 shs$7.20 billion
04/28/2025$91.04$92.05
+1.11%
$92.74$91.51641,594 shs$7.12 billion

This page (NYSE:ALV) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners