NYSE:ALV
Autoliv Inc Stock Price (Quote)
$122.29
+6.44 (+5.56%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.96 | $125.91 | Friday, 26th Apr 2024 ALV stock ended at $122.29. This is 5.56% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.88% from a day low at $120.05 to a day high of $125.91. |
| 90 days | $106.87 | $125.91 | |
| 52 weeks | $79.66 | $125.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $120.49 | $125.91 | $120.05 | $122.29 | 1 484 137 |
| Apr 25, 2024 | $116.27 | $116.82 | $115.11 | $115.85 | 848 328 |
| Apr 24, 2024 | $117.37 | $118.75 | $117.28 | $117.94 | 736 842 |
| Apr 23, 2024 | $117.43 | $118.38 | $116.89 | $117.99 | 416 179 |
| Apr 22, 2024 | $116.11 | $117.83 | $115.42 | $117.28 | 367 611 |
| Apr 19, 2024 | $114.78 | $115.58 | $113.96 | $114.83 | 456 753 |
| Apr 18, 2024 | $116.24 | $116.35 | $113.97 | $114.36 | 482 079 |
| Apr 17, 2024 | $116.53 | $116.81 | $115.35 | $115.69 | 438 402 |
| Apr 16, 2024 | $114.85 | $116.29 | $114.29 | $115.61 | 362 682 |
| Apr 15, 2024 | $117.90 | $117.97 | $114.82 | $115.89 | 407 168 |
| Apr 12, 2024 | $116.23 | $116.36 | $115.18 | $115.26 | 360 774 |
| Apr 11, 2024 | $118.36 | $118.36 | $116.98 | $117.84 | 270 996 |
| Apr 10, 2024 | $118.43 | $119.20 | $117.26 | $117.93 | 435 918 |
| Apr 09, 2024 | $120.77 | $121.66 | $120.35 | $120.56 | 415 883 |
| Apr 08, 2024 | $121.13 | $121.91 | $120.20 | $120.29 | 211 614 |
| Apr 05, 2024 | $119.12 | $120.14 | $118.34 | $120.05 | 384 769 |
| Apr 04, 2024 | $119.79 | $120.91 | $117.84 | $117.93 | 379 942 |
| Apr 03, 2024 | $118.90 | $119.28 | $118.06 | $118.50 | 411 233 |
| Apr 02, 2024 | $118.25 | $118.53 | $117.16 | $118.20 | 557 435 |
| Apr 01, 2024 | $120.83 | $121.07 | $119.85 | $120.57 | 442 009 |
| Mar 28, 2024 | $121.90 | $121.98 | $120.27 | $120.43 | 489 872 |
| Mar 27, 2024 | $120.63 | $122.13 | $119.54 | $122.10 | 351 808 |
| Mar 26, 2024 | $122.30 | $122.44 | $120.96 | $121.06 | 499 382 |
| Mar 25, 2024 | $123.55 | $124.38 | $122.40 | $122.44 | 496 040 |
| Mar 22, 2024 | $122.33 | $123.51 | $122.31 | $123.51 | 485 325 |
