Historical Stock Price
|
| Home |
| Free Dividend Report |
| ALV Dividend History |
| ALV Historical Stock Prices |
| Preferred Stock Newsletter |
| ALV Options Chain |
| Stock Message Boards |
Autoliv (ALV) has the following price history information. Looking back at ALV historical stock prices for the last five trading days, on August 12, 2019, ALV opened at $67.81, traded as high as $67.94 and as low as $66.95, and closed at $67.03. Trading volume was a total of 294.30K shares. On August 13, 2019, ALV opened at $67.18, traded as high as $69.43 and as low as $66.88, and closed at $67.99. Trading volume was a total of 430.90K shares. On August 14, 2019, ALV opened at $66.27, traded as high as $66.27 and as low as $64.47, and closed at $65.02. Trading volume was a total of 547.80K shares. On August 15, 2019, ALV opened at $64.90, traded as high as $64.93 and as low as $62.69, and closed at $63.30. Trading volume was a total of 519.90K shares. On August 16, 2019, ALV opened at $64.03, traded as high as $66.20 and as low as $62.69, and closed at $65.83. Trading volume was a total of 438.10K shares.
ALV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Autoliv shares, starting with a $10,000 purchase of ALV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $22.95 | ||
| End price/share: | $65.83 | ||
| Starting shares: | 435.73 | ||
| Ending shares: | 541.22 | ||
| Dividends reinvested/share: | $14.37 | ||
| Total return: | 256.29% | ||
| Average Annual Total Return: | 13.54% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $35,615.58 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $22.95 | ||
| End price/share: | $65.83 | ||
| Dividends collected/share: | $14.37 | ||
| Total return: | 249.48% | ||
| Average Annual Total Return: | 13.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $34,962.12 | ||
| Years: | 10.00 | ||
 | |||||
| ALV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $67.81 | $67.94 | $66.95 | $67.03 | 294.30K |
| 08/13/2019 | $67.18 | $69.43 | $66.88 | $67.99 | 430.90K |
| 08/14/2019 | $66.27 | $66.27 | $64.47 | $65.02 | 547.80K |
| 08/15/2019 | $64.90 | $64.93 | $62.69 | $63.30 | 519.90K |
| 08/16/2019 | $64.03 | $66.20 | $62.69 | $65.83 | 438.10K |
|
| About Autoliv |
| Autoliv is a holding company. Through its subsidiaries, Autoliv AB and Autoliv ASP, Inc., Co. develops, manufactures and supplies automotive safety systems to the automotive industry with a range of product offerings, primarily passive safety systems. Passive safety systems are primarily to improve vehicle safety. Passive safety systems include modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies, battery cable cutters, pedestrian protection systems and child seats. Co.'s business is conducted in the following geographical regions, Europe, the Americas, China, Japan and the Rest of Asia. |
| ALV Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $67.03 |
| 08/13/2019 | $67.99 |
| 08/14/2019 | $65.02 |
| 08/15/2019 | $63.30 |
| 08/16/2019 | $65.83 |
| Consumer Historical Prices |
| ALV is categorized under the Consumer sector; below are some other companies in the same sector:
AMWD Historical Stock Prices Also explore: ALV shares outstanding history |
