Autoliv, Inc. (ALV) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +9.5%
- 3M
- +21.2%
- YTD
- +3.0%
- 1Y
- +13.0%
- 3Y
- +12.6%
- 5Y
- +3.8%
Loading 10-year price history...
ALV Historical Performance
ALV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.9%
- 2003 annual price return
- +74.4%
- 2004 annual price return
- +27.5%
- 2005 annual price return
- -5.2%
- 2006 annual price return
- +26.9%
- 2007 annual price return
- -12.5%
- 2008 annual price return
- -58.9%
- 2009 annual price return
- +93.7%
- 2010 annual price return
- +78.6%
- 2011 annual price return
- -34.7%
- 2012 annual price return
- +22.0%
- 2013 annual price return
- +33.7%
- 2014 annual price return
- +18.0%
- 2015 annual price return
- +17.8%
- 2016 annual price return
- -7.0%
- 2017 annual price return
- +11.6%
- 2018 annual price return
- -23.8%
- 2019 annual price return
- +19.9%
- 2020 annual price return
- +7.4%
- 2021 annual price return
- +13.5%
- 2022 annual price return
- -26.6%
- 2023 annual price return
- +42.1%
- 2024 annual price return
- -14.7%
- 2025 annual price return
- +28.6%
- 2026 annual price return
- -2.9%
ALV Stock Price Trajectory (1997–2026)
As of June 22, 2026, Autoliv, Inc. (ALV) trades at $125.79, representing a +13.0% return over the past year. The stock has delivered a +34.0% total return over five years (+3.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $132.17 on June 2, 2026. From this peak, ALV has corrected -4.8%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers APH (+69.8% 1Y), BWA (+120.4% 1Y), and APTV (-3.7% 1Y), ALV has underperformed the peer group average. Compare ALV vs APH →
ALV Historical Price Data · from 1997
Rows 1–50 of 7,330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-15 | 131.47 | 131.88 | 125.66 | 125.79 | 916K | -2.13% |
| 2026-06-12 | 130.15 | 130.63 | 127.99 | 128.53 | 545K | -0.52% |
| 2026-06-11 | 124.89 | 129.23 | 124.03 | 129.20 | 709K | +4.08% |
| 2026-06-10 | 125.28 | 125.39 | 123.78 | 124.13 | 621K | -1.59% |
| 2026-06-09 | 129.11 | 129.43 | 123.44 | 126.14 | 1.14M | -1.63% |
| 2026-06-08 | 127.96 | 129.22 | 127.75 | 128.23 | 530K | +0.53% |
| 2026-06-05 | 129.13 | 129.13 | 126.60 | 127.56 | 719K | -2.13% |
| 2026-06-04 | 130.49 | 130.82 | 128.80 | 130.34 | 542K | -0.06% |
| 2026-06-03 | 129.65 | 131.50 | 129.21 | 130.42 | 920K | -0.96% |
| 2026-06-02 | 128.61 | 132.17 | 128.49 | 131.69 | 487K | +3.12% |
| 2026-06-01 | 125.36 | 127.89 | 124.72 | 127.71 | 457K | +0.46% |
| 2026-05-29 | 129.14 | 130.14 | 127.07 | 127.12 | 589K | -1.41% |
| 2026-05-28 | 128.41 | 129.37 | 127.54 | 128.94 | 688K | -0.41% |
| 2026-05-27 | 129.39 | 130.25 | 128.80 | 129.47 | 611K | +1.74% |
| 2026-05-26 | 125.33 | 127.78 | 124.97 | 127.26 | 568K | +3.69% |
| 2026-05-22 | 121.46 | 123.22 | 120.81 | 122.73 | 74K | +2.07% |
| 2026-05-21 | 117.59 | 121.19 | 116.64 | 120.24 | 649K | +2.02% |
| 2026-05-20 | 115.15 | 118.32 | 114.19 | 117.86 | 765K | +2.00% |
| 2026-05-19 | 114.49 | 116.23 | 113.18 | 115.55 | 1.10M | -0.23% |
| 2026-05-18 | 115.27 | 116.62 | 114.11 | 115.82 | 904K | +0.84% |
| 2026-05-15 | 117.80 | 117.88 | 114.30 | 114.85 | 907K | -4.80% |
| 2026-05-14 | 122.25 | 123.14 | 120.60 | 120.64 | 606K | -0.61% |
| 2026-05-13 | 119.66 | 122.69 | 119.41 | 121.38 | 664K | +1.65% |
| 2026-05-12 | 120.33 | 120.57 | 117.68 | 119.41 | 547K | -0.93% |
| 2026-05-11 | 121.50 | 121.80 | 119.27 | 120.53 | 584K | -0.90% |
| 2026-05-08 | 121.70 | 122.14 | 120.25 | 121.62 | 443K | +0.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALV — Frequently Asked Questions
Quick answers to the most common questions about buying ALV stock.
How has ALV stock performed recently?
ALV returned +13.0% over the past year, beating its 5-year annualized CAGR of +3.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALV's all-time high price?
Autoliv, Inc. reached $132.17 on 2026-06-02. The 52-week high is $132.17. Current 1-year return of +13.0% 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 1997-2026, downloadable in CSV format.