Autoliv Inc (ALV) Historical Stock Data
120.43 ↓1.67 (-1.37%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALV is up 0.24% a day on average. There have been 21 days where Autoliv Inc closed green and 9 days where ALV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 122.40 | 121.39 | ↓$1.01 (-0.83%) | 120.37 | 123.01 | 525.75K |
2024-03-13 | 120.46 | 122.13 | ↑$1.67 (1.39%) | 120.46 | 122.50 | 558.72K |
2024-03-12 | 118.78 | 120.02 | ↑$1.24 (1.04%) | 118.54 | 120.20 | 542.55K |
2024-03-11 | 117.20 | 118.72 | ↑$1.52 (1.30%) | 117.13 | 119.32 | 661.73K |
2024-03-08 | 119.28 | 117.11 | ↓$2.17 (-1.82%) | 117.00 | 119.99 | 592.92K |
2024-03-07 | 118.30 | 118.93 | ↑$0.63 (0.53%) | 118.07 | 120.25 | 601.28K |
2024-03-06 | 117.69 | 117.95 | ↑$0.26 (0.22%) | 116.52 | 118.20 | 483.34K |
2024-03-05 | 116.92 | 117.00 | ↑$0.08 (0.07%) | 116.73 | 118.05 | 561.20K |
2024-03-04 | 115.76 | 117.38 | ↑$1.62 (1.40%) | 115.37 | 118.18 | 594.81K |
2024-03-01 | 116.25 | 116.73 | ↑$0.48 (0.41%) | 115.88 | 117.01 | 354.75K |
2024-02-29 | 114.83 | 116.03 | ↑$1.20 (1.05%) | 114.21 | 116.29 | 565.56K |
2024-02-28 | 113.89 | 114.32 | ↑$0.43 (0.38%) | 113.72 | 114.53 | 465.60K |
2024-02-27 | 113.66 | 114.63 | ↑$0.97 (0.85%) | 113.65 | 115.31 | 550.89K |
2024-02-26 | 112.63 | 112.87 | ↑$0.24 (0.21%) | 112.31 | 113.55 | 500.76K |
2024-02-23 | 111.29 | 112.32 | ↑$1.03 (0.93%) | 111.17 | 112.94 | 441.20K |
2024-02-22 | 110.78 | 111.29 | ↑$0.51 (0.46%) | 110.57 | 111.85 | 597.31K |
2024-02-21 | 109.55 | 110.51 | ↑$0.96 (0.88%) | 109.13 | 110.51 | 481.57K |
2024-02-20 | 110.05 | 110.16 | ↑$0.11 (0.10%) | 109.31 | 110.79 | 371.07K |
2024-02-16 | 112.96 | 111.48 | ↓$1.48 (-1.31%) | 111.43 | 113.18 | 527.24K |
2024-02-15 | 110.74 | 112.63 | ↑$1.89 (1.71%) | 110.42 | 112.82 | 517.02K |
Create an account or log in to view more rows.
$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
$ALV Burn burn burn