NYSE:ALV
Autoliv Inc Stock Price (Quote)
$124.34
-0.660 (-0.528%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.96 | $125.91 | Friday, 10th May 2024 ALV stock ended at $124.34. This is 0.528% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.33% from a day low at $123.97 to a day high of $125.62. |
| 90 days | $107.15 | $125.91 | |
| 52 weeks | $79.66 | $125.91 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $97.07 | $98.45 | $97.07 | $97.56 | 368 769 |
| Aug 29, 2023 | $95.01 | $97.27 | $95.00 | $97.20 | 385 779 |
| Aug 28, 2023 | $94.38 | $95.50 | $94.38 | $95.08 | 414 732 |
| Aug 25, 2023 | $93.53 | $94.60 | $92.42 | $93.97 | 358 648 |
| Aug 24, 2023 | $94.21 | $94.69 | $93.10 | $93.20 | 292 264 |
| Aug 23, 2023 | $93.62 | $94.86 | $93.49 | $94.74 | 393 683 |
| Aug 22, 2023 | $94.14 | $94.32 | $93.64 | $93.99 | 442 886 |
| Aug 21, 2023 | $93.86 | $94.79 | $93.61 | $94.00 | 531 406 |
| Aug 18, 2023 | $91.30 | $93.33 | $91.17 | $92.97 | 756 597 |
| Aug 17, 2023 | $91.86 | $92.70 | $91.67 | $91.97 | 512 944 |
| Aug 16, 2023 | $92.47 | $93.30 | $91.64 | $91.68 | 403 780 |
| Aug 15, 2023 | $93.58 | $93.83 | $93.04 | $93.18 | 576 536 |
| Aug 14, 2023 | $92.58 | $94.67 | $92.01 | $94.51 | 891 992 |
| Aug 11, 2023 | $95.19 | $95.70 | $92.98 | $93.14 | 671 245 |
| Aug 10, 2023 | $98.77 | $98.88 | $96.44 | $96.72 | 720 511 |
| Aug 09, 2023 | $99.81 | $99.67 | $97.80 | $98.14 | 416 913 |
| Aug 08, 2023 | $98.82 | $100.01 | $98.27 | $99.78 | 547 069 |
| Aug 07, 2023 | $100.44 | $101.70 | $99.91 | $101.46 | 508 206 |
| Aug 04, 2023 | $101.57 | $101.63 | $99.92 | $100.08 | 376 839 |
| Aug 03, 2023 | $99.87 | $102.13 | $99.66 | $101.06 | 834 785 |
| Aug 02, 2023 | $100.17 | $101.12 | $99.86 | $100.74 | 823 724 |
| Aug 01, 2023 | $99.82 | $101.62 | $99.61 | $101.38 | 683 312 |
| Jul 31, 2023 | $99.60 | $100.96 | $99.49 | $100.93 | 975 663 |
| Jul 28, 2023 | $99.56 | $100.73 | $99.66 | $100.42 | 612 281 |
| Jul 27, 2023 | $100.84 | $101.43 | $98.27 | $98.69 | 645 861 |
