Autoliv, Inc.
ALVNYSEConsumer Cyclical● Active
$127.56
$-2.78(-2.13%)
Market Cap$9.5B
P/E Ratio—
52W High$132.17
52W Low$99.16
Autoliv, Inc.（ALV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$132.17
Jun 2, 2026
-3.5% from here
5-Year Low5Y
$65.74
Sep 23, 2022
+94.0% from low
IPO Priceadj.
$25.48
Apr 28, 1997
+400.6% since IPO
1 Year Ago
$105.22
Jun 9, 2025
+21.2% in 1Y
5 Years Ago
$105.49
Jun 8, 2021
+20.9% in 5Y
10 Years Ago
$90.60
Jun 8, 2016
+40.8% in 10Y
Historical Price Data · ALV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $129.09 | $129.15 | $126.58 | $127.56 | $127.56 | 753K | -1.19% |
| Jun 4, 2026 | $130.49 | $130.82 | $128.80 | $130.34 | $130.34 | 582K | -0.11% |
| Jun 3, 2026 | $129.65 | $131.52 | $129.21 | $130.42 | $130.42 | 940K | +0.59% |
| Jun 2, 2026 | $128.61 | $132.17 | $128.49 | $131.69 | $131.69 | 497K | +2.39% |
| Jun 1, 2026 | $125.58 | $127.89 | $124.72 | $127.71 | $127.71 | 465K | +1.70% |
| May 29, 2026 | $129.14 | $130.15 | $127.02 | $127.12 | $127.12 | 870K | -1.56% |
| May 28, 2026 | $128.41 | $129.37 | $127.53 | $128.94 | $128.94 | 718K | +0.41% |
| May 27, 2026 | $129.39 | $130.25 | $128.80 | $129.47 | $129.47 | 616K | +0.06% |
| May 26, 2026 | $125.00 | $127.78 | $124.97 | $127.26 | $127.26 | 575K | +1.81% |
| May 22, 2026 | $121.46 | $123.22 | $120.81 | $122.73 | $122.73 | 441K | +1.05% |
| May 21, 2026 | $117.59 | $121.19 | $116.64 | $120.24 | $120.24 | 654K | +2.25% |
| May 20, 2026 | $115.15 | $118.32 | $114.19 | $117.86 | $117.86 | 819K | +2.35% |
| May 19, 2026 | $114.27 | $116.25 | $113.18 | $115.55 | $115.55 | 1.3M | +1.12% |
| May 18, 2026 | $115.27 | $116.62 | $114.11 | $115.82 | $115.82 | 910K | +0.48% |
| May 15, 2026 | $117.80 | $117.88 | $114.30 | $114.85 | $114.85 | 965K | -2.50% |
| May 14, 2026 | $122.25 | $123.14 | $120.60 | $120.64 | $120.64 | 610K | -1.32% |
| May 13, 2026 | $119.41 | $122.69 | $119.41 | $121.38 | $121.38 | 670K | +1.65% |
| May 12, 2026 | $120.33 | $120.48 | $117.68 | $119.41 | $119.41 | 553K | -0.76% |
| May 11, 2026 | $121.65 | $121.80 | $119.27 | $120.53 | $120.53 | 605K | -0.92% |
| May 8, 2026 | $121.70 | $122.14 | $120.26 | $121.62 | $121.62 | 448K | -0.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALV
Jan 1 → Dec 31 · 6 years2026+5.2%$121.21 → $127.56
+5.2%
2025+26.5%$93.82 → $118.70
+26.5%
2024-13.9%$108.95 → $93.79
-13.9%
2023+40.8%$78.26 → $110.19
+40.8%
2022-26.3%$103.93 → $76.58
-26.3%
2021-1.3%$104.80 → $103.41
-1.3%
Best Year2023 · +40.8%
Worst Year2022 · -26.3%
Positive Years3 / 6
Avg Annual Return+5.2%
6Y Total Return+21.7%
6Y CAGR~+3.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ALV?
If you invested $1,000 in ALV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,408
Total Return+40.8%
CAGR~+3.5% / yr
Profit+$408
Based on Jun 8, 2016 · $90.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Autoliv, Inc.（ALV）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $127.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALV 历史股价FMP 日线复权 OHLCV