Autoliv Inc (ALV) Historical Stock Data
122.29 ↑6.44 (5.56%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALV is down -0.20% a day on average. There have been 11 days where Autoliv Inc closed green and 19 days where ALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 120.49 | 122.29 | ↑$1.80 (1.49%) | 120.05 | 125.91 | 1.50M |
| 2024-04-25 | 116.27 | 115.85 | ↓$0.42 (-0.36%) | 115.11 | 116.82 | 855.11K |
| 2024-04-24 | 117.37 | 117.94 | ↑$0.57 (0.49%) | 117.28 | 118.75 | 737.09K |
| 2024-04-23 | 117.43 | 117.99 | ↑$0.56 (0.48%) | 116.89 | 118.38 | 416.38K |
| 2024-04-22 | 116.11 | 117.28 | ↑$1.17 (1.01%) | 115.42 | 117.83 | 457.25K |
| 2024-04-19 | 114.78 | 114.83 | ↑$0.05 (0.04%) | 113.96 | 115.58 | 537.49K |
| 2024-04-18 | 116.24 | 114.36 | ↓$1.88 (-1.62%) | 113.97 | 116.35 | 494.30K |
| 2024-04-17 | 116.53 | 115.69 | ↓$0.84 (-0.72%) | 115.35 | 116.81 | 469.36K |
| 2024-04-16 | 114.85 | 115.61 | ↑$0.76 (0.66%) | 114.29 | 116.29 | 408.90K |
| 2024-04-15 | 117.90 | 115.89 | ↓$2.01 (-1.70%) | 114.82 | 117.97 | 441.66K |
| 2024-04-12 | 116.23 | 115.26 | ↓$0.97 (-0.83%) | 115.18 | 116.36 | 401.44K |
| 2024-04-11 | 118.36 | 117.84 | ↓$0.52 (-0.44%) | 116.98 | 118.36 | 276.85K |
| 2024-04-10 | 118.43 | 117.93 | ↓$0.50 (-0.42%) | 117.26 | 119.20 | 435.94K |
| 2024-04-09 | 120.77 | 120.56 | ↓$0.21 (-0.17%) | 120.35 | 121.66 | 478.11K |
| 2024-04-08 | 121.13 | 120.29 | ↓$0.84 (-0.69%) | 120.20 | 121.91 | 256.87K |
| 2024-04-05 | 119.12 | 120.05 | ↑$0.93 (0.78%) | 118.34 | 120.14 | 417.48K |
| 2024-04-04 | 119.79 | 117.93 | ↓$1.86 (-1.55%) | 117.84 | 120.91 | 380.01K |
| 2024-04-03 | 118.90 | 118.50 | ↓$0.40 (-0.34%) | 118.06 | 119.28 | 411.23K |
| 2024-04-02 | 118.25 | 118.20 | ↓$0.05 (-0.04%) | 117.15 | 118.53 | 557.48K |
| 2024-04-01 | 120.83 | 120.57 | ↓$0.26 (-0.22%) | 119.70 | 121.07 | 442.01K |
| 2024-03-28 | 121.90 | 120.43 | ↓$1.47 (-1.21%) | 120.26 | 121.98 | 489.88K |
| 2024-03-27 | 120.63 | 122.10 | ↑$1.47 (1.22%) | 119.54 | 122.13 | 359.81K |
| 2024-03-26 | 122.30 | 121.06 | ↓$1.24 (-1.01%) | 120.96 | 122.44 | 508.77K |
| 2024-03-25 | 123.55 | 122.44 | ↓$1.11 (-0.90%) | 122.40 | 124.38 | 496.04K |
| 2024-03-22 | 122.33 | 123.51 | ↑$1.18 (0.96%) | 122.30 | 123.51 | 590.85K |
| 2024-03-21 | 121.89 | 121.93 | ↑$0.04 (0.03%) | 121.34 | 122.38 | 384.74K |
| 2024-03-20 | 119.75 | 121.33 | ↑$1.58 (1.32%) | 119.46 | 121.48 | 348.67K |
| 2024-03-19 | 119.79 | 119.32 | ↓$0.47 (-0.39%) | 118.91 | 120.25 | 507.71K |
| 2024-03-18 | 120.36 | 119.00 | ↓$1.36 (-1.13%) | 118.84 | 120.40 | 380.17K |
| 2024-03-15 | 120.95 | 120.03 | ↓$0.92 (-0.76%) | 119.71 | 121.94 | 686.99K |
Create an account or log in to view more rows.
$ALV i'm out of slaps for the day
$ALV my put options are fine
$ALV This stock is the golden ticket.
$ALV Short again!! 😀 😀
$ALV going green
$ALV wow
$ALV here to raid
$ALV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ALV low volume
expect flat or negative close
$ALV Mindset is key