Autoliv, Inc. (ALV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ALV Historical Performance
Short-Term Returns
ALV Stock Price Trajectory (2011–2026)
As of May 8, 2026, Autoliv, Inc. (ALV) trades at $121.01, representing a +29.1% return over the past year. The stock has delivered a +29.9% total return over five years (+3.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $130.14 on January 16, 2026. From this peak, ALV has corrected -7.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers APH (+69.0% 1Y), BWA (+92.1% 1Y), and APTV (-3.1% 1Y), ALV has underperformed the peer group average. Compare ALV vs APH →
ALV Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 122.54 | 122.79 | 120.56 | 121.01 | 664K | -0.20% |
| 2026-05-06 | 121.30 | 122.80 | 121.02 | 121.25 | 837K | +3.24% |
| 2026-05-05 | 115.98 | 118.59 | 114.14 | 117.44 | 690K | +2.42% |
| 2026-05-04 | 115.67 | 116.72 | 114.10 | 114.67 | 590K | -1.29% |
| 2026-05-01 | 115.83 | 116.59 | 114.80 | 116.17 | 446K | +0.21% |
| 2026-04-30 | 114.73 | 116.91 | 114.16 | 115.93 | 559K | +2.31% |
| 2026-04-29 | 114.08 | 114.54 | 112.96 | 113.31 | 743K | -1.37% |
| 2026-04-28 | 116.32 | 116.37 | 113.81 | 114.88 | 604K | -0.95% |
| 2026-04-27 | 117.73 | 118.98 | 115.56 | 115.98 | 768K | -1.55% |
| 2026-04-24 | 116.64 | 118.91 | 116.15 | 117.81 | 564K | +1.29% |
| 2026-04-23 | 116.07 | 117.56 | 114.62 | 116.31 | 873K | +0.12% |
| 2026-04-22 | 118.70 | 118.70 | 115.92 | 116.17 | 827K | -1.29% |
| 2026-04-21 | 121.47 | 123.02 | 117.54 | 117.69 | 919K | -3.02% |
| 2026-04-20 | 119.52 | 121.78 | 119.13 | 121.36 | 1.09M | +2.05% |
| 2026-04-17 | 125.12 | 126.06 | 118.66 | 118.92 | 2.61M | +6.82% |
| 2026-04-16 | 110.64 | 111.88 | 109.71 | 111.33 | 1.35M | +1.99% |
| 2026-04-15 | 109.97 | 110.28 | 108.49 | 109.16 | 1.04M | -1.19% |
| 2026-04-14 | 110.47 | 111.76 | 110.39 | 110.48 | 633K | +0.09% |
| 2026-04-13 | 109.07 | 110.46 | 108.13 | 110.38 | 506K | +0.22% |
| 2026-04-10 | 111.31 | 111.57 | 109.70 | 110.14 | 439K | +0.15% |
| 2026-04-09 | 110.32 | 110.91 | 109.30 | 109.98 | 963K | -0.48% |
| 2026-04-08 | 112.14 | 113.11 | 110.37 | 110.51 | 971K | +6.13% |
| 2026-04-07 | 104.33 | 105.25 | 103.47 | 104.13 | 704K | -1.05% |
| 2026-04-06 | 104.73 | 105.25 | 104.32 | 105.24 | 368K | -0.05% |
| 2026-04-02 | 105.22 | 106.36 | 103.57 | 105.29 | 397K | -1.69% |
| 2026-04-01 | 106.52 | 107.90 | 105.49 | 107.10 | 780K | +1.84% |
| 2026-03-31 | 103.10 | 105.82 | 102.49 | 105.16 | 620K | +4.15% |
| 2026-03-30 | 103.43 | 103.44 | 100.43 | 100.97 | 658K | -1.52% |
| 2026-03-27 | 104.17 | 104.93 | 102.45 | 102.53 | 588K | -2.45% |
| 2026-03-26 | 104.06 | 105.92 | 103.83 | 105.11 | 639K | 0.00% |
See ALV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALV vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonALV — Frequently Asked Questions
Quick answers to the most common questions about buying ALV stock.
How has ALV stock performed recently?
ALV returned +29.1% over the past year, beating its 5-year annualized CAGR of +3.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALV's all-time high price?
Autoliv, Inc. reached $130.14 on 2026-01-16. The 52-week high is $130.14. Current 1-year return of +29.1% places the stock closer to historical peaks.
Where can I download ALV historical price data?
This page provides ALV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.