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 April 11, 2025, ALV opened at $79.70, traded as high as $80.33 and as low as $78.10, and closed at $80.15. Trading volume was a total of 1.07M shares. On April 14, 2025, ALV opened at $81.43, traded as high as $83.43 and as low as $79.82, and closed at $82.76. Trading volume was a total of 1.14M shares. On April 15, 2025, ALV opened at $83.04, traded as high as $83.15 and as low as $81.50, and closed at $82.24. Trading volume was a total of 1.44M shares. On April 16, 2025, ALV opened at $86.11, traded as high as $89.90 and as low as $86.11, and closed at $86.81. Trading volume was a total of 2.71M shares. On April 17, 2025, ALV opened at $85.85, traded as high as $87.40 and as low as $85.49, and closed at $86.34. Trading volume was a total of 906.80K 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: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $89.11 | ||
| End price/share: | $86.34 | ||
| Starting shares: | 112.22 | ||
| Ending shares: | 139.17 | ||
| Dividends reinvested/share: | $18.32 | ||
| Total return: | 20.16% | ||
| Average Annual Total Return: | 1.85% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,011.26 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $89.11 | ||
| End price/share: | $86.34 | ||
| Dividends collected/share: | $18.32 | ||
| Total return: | 17.45% | ||
| Average Annual Total Return: | 1.62% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,742.83 | ||
| Years: | 10.00 | ||
 | |||||
| ALV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2025 | $79.70 | $80.33 | $78.10 | $80.15 | 1.07M |
| 04/14/2025 | $81.43 | $83.43 | $79.82 | $82.76 | 1.14M |
| 04/15/2025 | $83.04 | $83.15 | $81.50 | $82.24 | 1.44M |
| 04/16/2025 | $86.11 | $89.90 | $86.11 | $86.81 | 2.71M |
| 04/17/2025 | $85.85 | $87.40 | $85.49 | $86.34 | 906.80K |
|
| About Autoliv |
| Autoliv, Inc. is a developer, manufacturer, and supplier of safety systems to the automotive industry with a range of product offerings, primarily passive safety systems. Passive safety systems include modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies and battery cut-off switches. Co. also develops and manufactures mobility safety solutions, such as pedestrian protection, battery cut-off switches, connected safety services and safety solutions for riders of powered two wheelers. Co. has one operating segment, which includes Autoliv's airbag and seatbelt products and components. |
| ALV Historical Closing Prices | |
| Date | Close |
| 04/11/2025 | $80.15 |
| 04/14/2025 | $82.76 |
| 04/15/2025 | $82.24 |
| 04/16/2025 | $86.81 |
| 04/17/2025 | $86.34 |
| 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
|
Free ALV Email Alerts:
ALV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.