Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 115.85 | -2.09 | -1.77% | 116.27 | 116.82 | 115.105 | 855,114 |
| Apr 24 2024 | 117.94 | -0.05 | -0.04% | 117.30 | 118.75 | 117.275 | 737,094 |
| Apr 23 2024 | 117.99 | 0.71 | 0.61% | 117.43 | 118.38 | 116.89 | 416,381 |
| Apr 22 2024 | 117.28 | 2.45 | 2.13% | 116.11 | 117.83 | 115.42 | 457,249 |
| Apr 19 2024 | 114.83 | 0.47 | 0.41% | 114.78 | 115.58 | 113.96 | 537,491 |
| Apr 18 2024 | 114.36 | -1.33 | -1.15% | 116.24 | 116.35 | 113.97 | 494,295 |
| Apr 17 2024 | 115.69 | 0.08 | 0.07% | 116.53 | 116.81 | 115.35 | 469,355 |
| Apr 16 2024 | 115.61 | -0.28 | -0.24% | 114.85 | 116.29 | 114.285 | 408,904 |
| Apr 15 2024 | 115.89 | 0.63 | 0.55% | 117.90 | 117.97 | 114.815 | 441,663 |
| Apr 12 2024 | 115.26 | -2.58 | -2.19% | 116.23 | 116.36 | 115.18 | 401,439 |
| Apr 11 2024 | 117.84 | -0.09 | -0.08% | 118.36 | 118.36 | 116.9801 | 276,851 |
| Apr 10 2024 | 117.93 | -2.63 | -2.18% | 118.29 | 119.20 | 117.26 | 435,939 |
| Apr 09 2024 | 120.56 | 0.27 | 0.22% | 120.77 | 121.655 | 120.35 | 478,113 |
| Apr 08 2024 | 120.29 | 0.24 | 0.20% | 121.13 | 121.91 | 120.20 | 256,867 |
| Apr 05 2024 | 120.05 | 2.12 | 1.80% | 119.12 | 120.14 | 118.34 | 417,480 |
| Apr 04 2024 | 117.93 | -0.57 | -0.48% | 119.79 | 120.91 | 117.8375 | 380,011 |
| Apr 03 2024 | 118.50 | 0.30 | 0.25% | 119.00 | 119.28 | 118.06 | 411,234 |
| Apr 02 2024 | 118.20 | -2.37 | -1.97% | 118.25 | 118.53 | 117.145 | 557,482 |
| Apr 01 2024 | 120.57 | 0.14 | 0.12% | 120.83 | 121.07 | 119.70 | 439,247 |
| Mar 28 2024 | 120.43 | -1.67 | -1.37% | 121.90 | 121.98 | 120.26 | 489,874 |
| Mar 27 2024 | 122.10 | 1.04 | 0.86% | 120.35 | 122.13 | 119.54 | 359,685 |
| Mar 26 2024 | 121.06 | -1.38 | -1.13% | 122.30 | 122.44 | 120.96 | 508,768 |
| Mar 25 2024 | 122.44 | -1.07 | -0.87% | 123.55 | 124.38 | 122.40 | 496,042 |
| Mar 22 2024 | 123.51 | 1.58 | 1.30% | 122.33 | 123.51 | 122.30 | 590,851 |
| Mar 21 2024 | 121.93 | 0.60 | 0.49% | 121.89 | 122.38 | 121.34 | 384,738 |
| Mar 20 2024 | 121.33 | 2.01 | 1.68% | 119.75 | 121.48 | 119.46 | 348,668 |
| Mar 19 2024 | 119.32 | 0.32 | 0.27% | 119.79 | 120.25 | 118.91 | 507,708 |
| Mar 18 2024 | 119.00 | -1.03 | -0.86% | 119.97 | 120.40 | 118.84 | 380,169 |
| Mar 15 2024 | 120.03 | -1.36 | -1.12% | 120.95 | 121.94 | 119.705 | 686,990 |
| Mar 14 2024 | 121.39 | -0.74 | -0.61% | 122.40 | 123.01 | 120.37 | 525,754 |
| Mar 13 2024 | 122.13 | 2.11 | 1.76% | 120.76 | 122.50 | 120.46 | 557,570 |
| Mar 12 2024 | 120.02 | 1.30 | 1.10% | 118.73 | 120.20 | 118.54 | 542,552 |
| Mar 11 2024 | 118.72 | 1.61 | 1.37% | 117.20 | 119.315 | 117.13 | 661,734 |
| Mar 08 2024 | 117.11 | -1.82 | -1.53% | 119.28 | 119.99 | 117.00 | 592,921 |
| Mar 07 2024 | 118.93 | 0.95 | 0.81% | 118.30 | 120.25 | 118.065 | 601,275 |
| Mar 06 2024 | 117.98 | 0.98 | 0.84% | 117.69 | 118.20 | 116.52 | 527,961 |
| Mar 05 2024 | 117.00 | -0.38 | -0.32% | 116.92 | 118.05 | 116.63 | 561,202 |
| Mar 04 2024 | 117.38 | 0.65 | 0.56% | 115.76 | 118.18 | 115.365 | 594,809 |
| Mar 01 2024 | 116.73 | 0.70 | 0.60% | 116.33 | 117.01 | 115.88 | 354,748 |
| Feb 29 2024 | 116.03 | 1.71 | 1.50% | 114.83 | 116.285 | 114.21 | 565,557 |
| Feb 28 2024 | 114.32 | -0.31 | -0.27% | 113.89 | 114.53 | 113.61 | 465,600 |
| Feb 27 2024 | 114.63 | 1.76 | 1.56% | 113.66 | 115.305 | 113.65 | 550,891 |
| Feb 26 2024 | 112.87 | 0.55 | 0.49% | 112.64 | 113.55 | 112.305 | 500,761 |
| Feb 23 2024 | 112.32 | 1.03 | 0.93% | 111.29 | 112.94 | 111.1701 | 441,204 |
| Feb 22 2024 | 111.29 | 0.78 | 0.71% | 110.78 | 111.845 | 110.57 | 597,314 |
| Feb 21 2024 | 110.51 | 0.35 | 0.32% | 109.45 | 110.51 | 109.13 | 481,574 |
| Feb 20 2024 | 110.16 | -1.32 | -1.18% | 110.05 | 110.79 | 109.31 | 371,065 |
| Feb 16 2024 | 111.48 | -1.15 | -1.02% | 113.14 | 113.182 | 111.43 | 527,244 |
| Feb 15 2024 | 112.63 | 3.31 | 3.03% | 110.74 | 112.82 | 110.42 | 517,020 |
| Feb 14 2024 | 109.32 | 1.57 | 1.46% | 109.76 | 110.20 | 109.14 | 493,596 |
| Feb 13 2024 | 107.75 | -3.19 | -2.88% | 108.53 | 108.88 | 107.15 | 366,923 |
| Feb 12 2024 | 110.94 | 0.94 | 0.85% | 109.89 | 111.05 | 109.60 | 310,544 |
| Feb 09 2024 | 110.00 | 0.50 | 0.46% | 109.42 | 110.55 | 109.20 | 567,522 |
| Feb 08 2024 | 109.50 | 1.05 | 0.97% | 109.03 | 110.10 | 108.5088 | 547,040 |
| Feb 07 2024 | 108.45 | -1.97 | -1.78% | 110.98 | 110.98 | 108.11 | 411,352 |
| Feb 06 2024 | 110.42 | 1.26 | 1.15% | 109.09 | 110.815 | 109.09 | 461,532 |
| Feb 05 2024 | 109.16 | -1.68 | -1.52% | 110.40 | 110.41 | 108.21 | 507,311 |
| Feb 02 2024 | 110.84 | -0.16 | -0.14% | 110.81 | 112.40 | 110.14 | 526,708 |
| Feb 01 2024 | 111.00 | 3.88 | 3.62% | 108.62 | 111.26 | 108.57 | 751,463 |
| Jan 31 2024 | 107.12 | -1.25 | -1.15% | 109.29 | 110.01 | 106.86 | 721,117 |
| Jan 30 2024 | 108.37 | 0.16 | 0.15% | 108.86 | 110.135 | 108.155 | 758,002 |
| Jan 29 2024 | 108.21 | 1.65 | 1.55% | 108.05 | 109.88 | 107.58 | 1,242,687 |
