Autoliv Inc (ALV) stock
ALVNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 20/3011% below fair value
$117.54+0.59 (+0.50%)
Close on Oct 30, 2026Market cap $8.61BP/E 13.8Yield 2.65%
Price history
Autoliv share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$117.54
+0.50% on the day
52-week range
$99.16 – $132.17
-11.1% from the high
Change over 52 weeks
+1.0%
From $116.35 on Oct 30, 2025
Average volume
713,212
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $117.23 | $118.89 | $116.02 | $117.54 | +0.50% | 1,054,384 |
| Oct 29, 2026 | $116.70 | $117.98 | $115.44 | $116.95 | +1.21% | 729,964 |
| Oct 28, 2026 | $116.80 | $117.22 | $114.80 | $115.55 | -0.39% | 709,605 |
| Oct 27, 2026 | $116.47 | $116.47 | $114.86 | $116.00 | +0.59% | 645,225 |
| Oct 26, 2026 | $114.52 | $116.03 | $113.44 | $115.32 | +0.57% | 914,547 |
| Oct 23, 2026 | $115.04 | $116.95 | $110.00 | $114.67 | -3.54% | 2,185,240 |
| Oct 22, 2026 | $115.52 | $119.41 | $115.43 | $118.88 | +2.54% | 1,333,930 |
| Oct 21, 2026 | $117.36 | $117.48 | $115.21 | $115.94 | -1.18% | 1,047,376 |
| Oct 20, 2026 | $117.01 | $118.94 | $116.59 | $117.32 | +0.71% | 767,809 |
| Oct 19, 2026 | $115.67 | $117.91 | $115.48 | $116.49 | +0.43% | 631,953 |
| Oct 16, 2026 | $117.92 | $118.93 | $115.76 | $115.99 | +0.03% | 705,968 |
| Oct 15, 2026 | $114.26 | $116.36 | $114.26 | $115.96 | +2.02% | 615,757 |
| Oct 14, 2026 | $113.37 | $113.94 | $112.81 | $113.66 | -0.11% | 542,369 |
| Oct 13, 2026 | $111.26 | $113.97 | $110.60 | $113.79 | +3.02% | 805,776 |
| Oct 12, 2026 | $109.87 | $110.75 | $109.32 | $110.45 | +0.63% | 748,626 |
| Oct 9, 2026 | $111.16 | $111.34 | $109.76 | $109.76 | -1.14% | 540,150 |
| Oct 8, 2026 | $108.37 | $111.05 | $107.12 | $111.03 | +0.46% | 970,409 |
| Oct 7, 2026 | $112.38 | $112.49 | $109.88 | $110.52 | -2.24% | 1,046,057 |
| Oct 6, 2026 | $114.63 | $114.65 | $112.74 | $113.05 | +0.87% | 807,792 |
| Oct 5, 2026 | $111.74 | $113.40 | $110.85 | $112.07 | +0.20% | 903,918 |
| Oct 2, 2026 | $113.89 | $113.89 | $111.52 | $111.85 | -1.08% | 714,945 |
| Oct 1, 2026 | $111.63 | $113.15 | $110.45 | $113.07 | +1.05% | 654,776 |
| Sep 30, 2026 | $114.06 | $114.25 | $111.78 | $111.89 | -1.02% | 495,230 |
| Sep 29, 2026 | $114.13 | $114.42 | $112.58 | $113.04 | -0.87% | 784,973 |
| Sep 28, 2026 | $116.32 | $116.32 | $112.90 | $114.03 | -2.97% | 828,474 |
| Sep 25, 2026 | $114.67 | $117.70 | $113.93 | $117.52 | +3.16% | 876,446 |
| Sep 24, 2026 | $115.69 | $115.69 | $113.12 | $113.92 | -1.28% | 677,900 |
| Sep 23, 2026 | $115.17 | $116.88 | $114.43 | $115.40 | -2.84% | 1,080,020 |
| Sep 22, 2026 | $118.71 | $119.19 | $117.17 | $118.77 | +0.87% | 521,624 |
| Sep 21, 2026 | $117.74 | $118.15 | $116.48 | $117.75 | +0.66% | 656,516 |
| Sep 18, 2026 | $117.02 | $117.77 | $116.03 | $116.98 | -0.43% | 1,832,435 |
| Sep 17, 2026 | $117.50 | $117.92 | $116.44 | $117.49 | +1.40% | 543,646 |
| Sep 16, 2026 | $117.47 | $117.47 | $114.35 | $115.87 | -0.28% | 485,132 |
| Sep 15, 2026 | $118.14 | $118.18 | $116.08 | $116.20 | -1.94% | 584,208 |
| Sep 14, 2026 | $119.42 | $120.28 | $118.50 | $118.50 | -2.17% | 487,130 |
| Sep 11, 2026 | $122.37 | $122.92 | $121.08 | $121.13 | -0.03% | 445,028 |
| Sep 10, 2026 | $118.72 | $121.26 | $118.38 | $121.17 | +1.66% | 458,008 |
| Sep 9, 2026 | $120.47 | $121.75 | $119.07 | $119.19 | -0.88% | 564,504 |
| Sep 8, 2026 | $123.16 | $123.16 | $118.33 | $120.25 | -3.95% | 938,507 |
| Sep 4, 2026 | $124.78 | $125.57 | $123.91 | $125.20 | +0.12% | 559,426 |
| Sep 3, 2026 | $123.76 | $125.86 | $122.99 | $125.05 | +3.20% | 609,159 |
| Sep 2, 2026 | $119.02 | $121.63 | $118.52 | $121.17 | +1.64% | 734,810 |
| Sep 1, 2026 | $120.05 | $121.06 | $118.90 | $119.21 | -1.65% | 492,550 |
| Aug 31, 2026 | $122.50 | $122.59 | $121.07 | $121.21 | -0.70% | 577,272 |
| Aug 28, 2026 | $123.73 | $124.11 | $121.54 | $122.07 | -0.69% | 387,016 |
| Aug 27, 2026 | $122.89 | $123.74 | $121.70 | $122.92 | -0.49% | 548,847 |
| Aug 26, 2026 | $124.04 | $124.06 | $122.46 | $123.53 | -0.35% | 541,727 |
| Aug 25, 2026 | $123.87 | $124.72 | $123.42 | $123.97 | +0.64% | 542,548 |
| Aug 24, 2026 | $125.28 | $125.31 | $122.18 | $123.18 | -1.75% | 552,256 |
| Aug 21, 2026 | $123.17 | $125.65 | $123.17 | $125.37 | +3.02% | 523,800 |
| Aug 20, 2026 | $120.38 | $121.83 | $119.84 | $121.69 | -0.47% | 529,511 |
| Aug 19, 2026 | $121.30 | $122.87 | $121.06 | $122.27 | +1.65% | 797,478 |
| Aug 18, 2026 | $121.05 | $121.40 | $119.98 | $120.28 | -0.40% | 402,536 |
| Aug 17, 2026 | $121.74 | $122.00 | $120.76 | $120.76 | -1.11% | 428,243 |
| Aug 14, 2026 | $121.61 | $122.70 | $121.28 | $122.11 | +0.58% | 442,146 |
| Aug 13, 2026 | $121.58 | $121.81 | $120.48 | $121.41 | +0.49% | 366,894 |
| Aug 12, 2026 | $122.04 | $122.04 | $120.17 | $120.82 | -1.26% | 506,451 |
| Aug 11, 2026 | $121.81 | $123.02 | $121.63 | $122.36 | +0.51% | 326,125 |
| Aug 10, 2026 | $122.11 | $122.55 | $120.52 | $121.74 | -0.91% | 547,786 |
| Aug 7, 2026 | $121.62 | $124.00 | $121.34 | $122.86 | +1.90% | 457,140 |
| Aug 6, 2026 | $123.29 | $123.29 | $120.36 | $120.57 | -2.07% | 511,801 |
| Aug 5, 2026 | $125.57 | $126.64 | $123.10 | $123.12 | -1.17% | 614,468 |
| Aug 4, 2026 | $122.67 | $124.73 | $120.84 | $124.58 | +0.65% | 637,756 |
| Aug 3, 2026 | $123.86 | $124.90 | $122.95 | $123.78 | +0.50% | 544,469 |
| Jul 31, 2026 | $123.30 | $124.03 | $121.17 | $123.17 | -0.80% | 663,571 |
| Jul 30, 2026 | $126.90 | $126.90 | $122.12 | $124.16 | -0.49% | 590,498 |
| Jul 29, 2026 | $123.77 | $126.06 | $123.64 | $124.77 | +0.53% | 655,736 |
| Jul 28, 2026 | $119.99 | $124.46 | $119.99 | $124.11 | +3.75% | 536,854 |
| Jul 27, 2026 | $118.78 | $119.90 | $117.47 | $119.62 | +1.81% | 595,053 |
| Jul 24, 2026 | $116.17 | $117.89 | $115.71 | $117.49 | +1.98% | 372,408 |
| Jul 23, 2026 | $116.95 | $117.13 | $113.92 | $115.21 | -3.19% | 778,217 |
| Jul 22, 2026 | $117.76 | $119.32 | $117.74 | $119.01 | +1.28% | 790,318 |
| Jul 21, 2026 | $118.07 | $119.12 | $116.36 | $117.51 | +0.24% | 1,207,159 |
| Jul 20, 2026 | $120.08 | $120.08 | $116.40 | $117.23 | -2.52% | 1,025,675 |
| Jul 17, 2026 | $119.31 | $122.02 | $116.75 | $120.26 | -3.78% | 1,803,561 |
| Jul 16, 2026 | $123.63 | $126.34 | $123.07 | $124.99 | +1.80% | 1,650,678 |
| Jul 15, 2026 | $122.24 | $124.93 | $122.02 | $122.78 | +1.07% | 838,871 |
| Jul 14, 2026 | $121.58 | $121.88 | $120.10 | $121.48 | -0.33% | 743,002 |
| Jul 13, 2026 | $120.75 | $121.89 | $120.00 | $121.88 | +1.35% | 737,794 |
| Jul 10, 2026 | $120.47 | $121.68 | $120.06 | $120.26 | +1.10% | 563,118 |
| Jul 9, 2026 | $117.54 | $119.42 | $117.53 | $118.95 | +1.45% | 555,998 |
| Jul 8, 2026 | $117.36 | $118.14 | $115.14 | $117.25 | -1.44% | 733,164 |
| Jul 7, 2026 | $120.24 | $120.29 | $118.52 | $118.96 | -0.73% | 615,908 |
| Jul 6, 2026 | $116.98 | $119.95 | $116.98 | $119.83 | +3.09% | 524,799 |
| Jul 2, 2026 | $115.60 | $117.26 | $114.75 | $116.24 | +2.56% | 674,313 |
| Jul 1, 2026 | $115.58 | $115.58 | $113.29 | $113.34 | -2.44% | 553,847 |
| Jun 30, 2026 | $116.61 | $118.03 | $116.07 | $116.17 | -0.29% | 584,779 |
| Jun 29, 2026 | $118.50 | $118.50 | $115.79 | $116.51 | -2.23% | 606,711 |
| Jun 26, 2026 | $119.04 | $120.25 | $117.96 | $119.17 | -1.36% | 669,830 |
| Jun 25, 2026 | $119.76 | $121.36 | $119.10 | $120.81 | +1.61% | 598,636 |
| Jun 24, 2026 | $116.99 | $119.13 | $116.99 | $118.90 | +1.94% | 786,766 |
| Jun 23, 2026 | $116.48 | $118.24 | $115.39 | $116.64 | -1.44% | 695,959 |
| Jun 22, 2026 | $117.42 | $119.67 | $117.40 | $118.34 | +0.08% | 1,032,218 |
| Jun 18, 2026 | $116.15 | $118.44 | $116.15 | $118.24 | +1.65% | 1,244,028 |
| Jun 17, 2026 | $121.18 | $122.52 | $116.21 | $116.32 | -4.62% | 624,974 |
| Jun 16, 2026 | $125.36 | $125.48 | $121.83 | $121.95 | -3.05% | 728,691 |
| Jun 15, 2026 | $131.47 | $131.88 | $125.63 | $125.79 | -2.13% | 927,588 |
| Jun 12, 2026 | $130.15 | $130.63 | $127.99 | $128.53 | -0.52% | 545,268 |
| Jun 11, 2026 | $124.89 | $129.25 | $124.03 | $129.20 | +4.08% | 713,106 |
| Jun 10, 2026 | $125.25 | $125.39 | $123.78 | $124.13 | -1.59% | 801,624 |
| Jun 9, 2026 | $129.11 | $129.74 | $123.44 | $126.14 | -1.63% | 1,150,927 |
| Jun 8, 2026 | $127.96 | $129.22 | $127.75 | $128.23 | +0.53% | 541,072 |
| Jun 5, 2026 | $129.09 | $129.15 | $126.58 | $127.56 | -2.13% | 752,674 |
| Jun 4, 2026 | $130.49 | $130.82 | $128.80 | $130.34 | -0.06% | 581,635 |
| Jun 3, 2026 | $129.65 | $131.52 | $129.21 | $130.42 | -0.96% | 940,265 |
| Jun 2, 2026 | $128.61 | $132.17 | $128.49 | $131.69 | +3.12% | 497,325 |
| Jun 1, 2026 | $125.58 | $127.89 | $124.72 | $127.71 | +0.46% | 465,321 |
| May 29, 2026 | $129.14 | $130.15 | $127.02 | $127.12 | -1.41% | 870,290 |
| May 28, 2026 | $128.41 | $129.37 | $127.53 | $128.94 | -0.41% | 718,401 |
| May 27, 2026 | $129.39 | $130.25 | $128.80 | $129.47 | +1.74% | 615,906 |
| May 26, 2026 | $125.00 | $127.78 | $124.97 | $127.26 | +3.69% | 574,769 |
| May 22, 2026 | $121.46 | $123.22 | $120.81 | $122.73 | +2.07% | 440,791 |
| May 21, 2026 | $117.59 | $121.19 | $116.64 | $120.24 | +2.02% | 653,989 |
| May 20, 2026 | $115.15 | $118.32 | $114.19 | $117.86 | +2.00% | 818,779 |
| May 19, 2026 | $114.27 | $116.25 | $113.18 | $115.55 | -0.23% | 1,258,511 |
| May 18, 2026 | $115.27 | $116.62 | $114.11 | $115.82 | +0.84% | 910,252 |
| May 15, 2026 | $117.80 | $117.88 | $114.30 | $114.85 | -4.80% | 965,017 |
| May 14, 2026 | $122.25 | $123.14 | $120.60 | $120.64 | -0.61% | 609,966 |
| May 13, 2026 | $119.41 | $122.69 | $119.41 | $121.38 | +1.65% | 670,310 |
| May 12, 2026 | $120.33 | $120.48 | $117.68 | $119.41 | -0.93% | 552,661 |
| May 11, 2026 | $121.65 | $121.80 | $119.27 | $120.53 | -0.90% | 604,943 |
| May 8, 2026 | $121.70 | $122.14 | $120.26 | $121.62 | +0.50% | 448,025 |
| May 7, 2026 | $122.33 | $122.80 | $120.56 | $121.01 | -0.20% | 677,738 |
| May 6, 2026 | $121.02 | $122.80 | $121.02 | $121.25 | +3.24% | 852,704 |
| May 5, 2026 | $115.42 | $118.60 | $114.15 | $117.44 | +2.42% | 922,079 |
| May 4, 2026 | $115.67 | $116.73 | $114.10 | $114.67 | -1.29% | 597,467 |
| May 1, 2026 | $116.14 | $116.59 | $114.80 | $116.17 | +0.21% | 495,029 |
| Apr 30, 2026 | $114.16 | $116.91 | $114.16 | $115.93 | +2.31% | 879,258 |
| Apr 29, 2026 | $114.08 | $114.54 | $112.96 | $113.31 | -1.37% | 762,708 |
| Apr 28, 2026 | $116.32 | $116.45 | $113.84 | $114.88 | -0.95% | 624,847 |
| Apr 27, 2026 | $117.73 | $118.98 | $115.56 | $115.98 | -1.55% | 833,861 |
| Apr 24, 2026 | $116.53 | $118.91 | $116.07 | $117.81 | +1.29% | 585,277 |
| Apr 23, 2026 | $116.07 | $117.56 | $114.62 | $116.31 | +0.12% | 895,992 |
| Apr 22, 2026 | $118.70 | $118.70 | $115.92 | $116.17 | -1.29% | 838,219 |
| Apr 21, 2026 | $121.47 | $123.02 | $117.54 | $117.69 | -3.02% | 939,395 |
| Apr 20, 2026 | $119.61 | $121.78 | $119.13 | $121.36 | +2.05% | 1,100,449 |
| Apr 17, 2026 | $125.15 | $126.06 | $118.66 | $118.92 | +6.82% | 2,657,342 |
| Apr 16, 2026 | $110.64 | $111.88 | $109.71 | $111.33 | +1.99% | 1,367,101 |
| Apr 15, 2026 | $109.97 | $110.28 | $108.49 | $109.16 | -1.19% | 1,072,130 |
| Apr 14, 2026 | $110.61 | $111.76 | $110.39 | $110.48 | +0.09% | 660,872 |
| Apr 13, 2026 | $109.13 | $110.46 | $108.13 | $110.38 | +0.22% | 589,420 |
| Apr 10, 2026 | $111.31 | $111.57 | $109.70 | $110.14 | +0.15% | 450,500 |
| Apr 9, 2026 | $110.32 | $110.91 | $109.30 | $109.98 | -0.48% | 981,131 |
| Apr 8, 2026 | $113.11 | $113.11 | $110.37 | $110.51 | +6.13% | 981,352 |
| Apr 7, 2026 | $104.33 | $105.25 | $103.48 | $104.13 | -1.05% | 707,809 |
| Apr 6, 2026 | $104.73 | $105.28 | $104.32 | $105.24 | -0.05% | 390,147 |
| Apr 2, 2026 | $105.22 | $106.36 | $103.57 | $105.29 | -1.69% | 477,798 |
| Apr 1, 2026 | $106.52 | $107.90 | $105.49 | $107.10 | +1.84% | 786,897 |
| Mar 31, 2026 | $103.10 | $105.82 | $102.49 | $105.16 | +4.15% | 630,599 |
| Mar 30, 2026 | $103.43 | $103.45 | $100.43 | $100.97 | -1.52% | 669,051 |
| Mar 27, 2026 | $104.17 | $104.93 | $102.42 | $102.53 | -2.45% | 617,747 |
| Mar 26, 2026 | $104.06 | $105.92 | $103.83 | $105.11 | 0.00% | 649,001 |
| Mar 25, 2026 | $106.40 | $106.60 | $104.43 | $105.11 | +0.10% | 611,308 |
| Mar 24, 2026 | $103.28 | $105.69 | $103.19 | $105.01 | +0.62% | 685,852 |
| Mar 23, 2026 | $102.98 | $105.06 | $102.45 | $104.36 | +4.01% | 955,824 |
| Mar 20, 2026 | $100.62 | $101.00 | $99.16 | $100.34 | -1.38% | 3,164,167 |
| Mar 19, 2026 | $100.50 | $102.43 | $100.00 | $101.74 | -0.33% | 981,771 |
| Mar 18, 2026 | $103.03 | $104.06 | $101.92 | $102.08 | -2.03% | 566,743 |
| Mar 17, 2026 | $105.52 | $105.67 | $103.80 | $104.20 | +0.40% | 935,501 |
| Mar 16, 2026 | $103.58 | $104.29 | $103.04 | $103.78 | +0.85% | 772,783 |
| Mar 13, 2026 | $104.13 | $104.42 | $102.48 | $102.91 | -0.78% | 629,846 |
| Mar 12, 2026 | $105.25 | $105.67 | $103.38 | $103.72 | -3.63% | 813,955 |
| Mar 11, 2026 | $107.97 | $109.43 | $107.41 | $107.63 | -0.21% | 812,788 |
| Mar 10, 2026 | $110.98 | $111.04 | $107.68 | $107.86 | -1.45% | 796,632 |
| Mar 9, 2026 | $108.79 | $110.10 | $106.95 | $109.45 | -1.40% | 832,849 |
| Mar 6, 2026 | $109.15 | $111.16 | $107.88 | $111.00 | +0.52% | 673,754 |
| Mar 5, 2026 | $110.91 | $111.84 | $109.70 | $110.43 | -1.52% | 765,739 |
| Mar 4, 2026 | $113.07 | $113.72 | $110.97 | $112.13 | -0.83% | 904,074 |
| Mar 3, 2026 | $111.12 | $113.09 | $109.27 | $113.07 | -3.34% | 971,852 |
| Mar 2, 2026 | $116.15 | $117.35 | $114.81 | $116.98 | -1.30% | 723,132 |
| Feb 27, 2026 | $119.93 | $120.79 | $117.95 | $118.52 | -1.85% | 567,717 |
| Feb 26, 2026 | $121.37 | $121.98 | $119.62 | $120.76 | -0.01% | 570,526 |
| Feb 25, 2026 | $124.12 | $124.12 | $120.52 | $120.77 | -2.16% | 672,581 |
| Feb 24, 2026 | $122.03 | $124.40 | $121.50 | $123.43 | +1.38% | 631,458 |
| Feb 23, 2026 | $122.71 | $122.87 | $120.33 | $121.75 | -1.07% | 518,310 |
| Feb 20, 2026 | $123.36 | $124.81 | $122.38 | $123.07 | -0.06% | 1,150,938 |
| Feb 19, 2026 | $123.90 | $125.01 | $123.10 | $123.15 | -1.60% | 840,741 |
| Feb 18, 2026 | $125.72 | $125.72 | $124.25 | $125.15 | -0.22% | 596,899 |
| Feb 17, 2026 | $125.40 | $126.14 | $123.27 | $125.43 | +0.36% | 577,244 |
| Feb 13, 2026 | $125.05 | $126.37 | $124.84 | $124.98 | -0.15% | 589,059 |
| Feb 12, 2026 | $126.83 | $128.34 | $124.14 | $125.17 | -1.06% | 603,154 |
| Feb 11, 2026 | $126.72 | $128.37 | $125.90 | $126.51 | +0.55% | 536,020 |
| Feb 10, 2026 | $125.10 | $126.48 | $125.10 | $125.82 | +1.81% | 761,302 |
| Feb 9, 2026 | $125.74 | $126.98 | $123.36 | $123.58 | -1.76% | 781,322 |
| Feb 6, 2026 | $125.36 | $126.79 | $124.66 | $125.79 | +1.18% | 676,282 |
| Feb 5, 2026 | $124.98 | $125.91 | $124.00 | $124.32 | -1.81% | 768,576 |
| Feb 4, 2026 | $123.93 | $126.76 | $123.71 | $126.61 | +3.50% | 1,023,587 |
| Feb 3, 2026 | $120.73 | $122.85 | $120.20 | $122.33 | +1.53% | 668,443 |
| Feb 2, 2026 | $119.17 | $121.34 | $118.89 | $120.49 | -0.62% | 1,164,417 |
| Jan 30, 2026 | $120.98 | $122.70 | $119.33 | $121.24 | -4.11% | 1,506,184 |
| Jan 29, 2026 | $128.04 | $128.68 | $125.86 | $126.43 | +0.14% | 1,580,481 |
| Jan 28, 2026 | $127.76 | $128.24 | $126.24 | $126.25 | -1.47% | 546,655 |
| Jan 27, 2026 | $128.19 | $129.19 | $127.85 | $128.14 | +0.79% | 669,784 |
| Jan 26, 2026 | $127.00 | $127.33 | $125.71 | $127.14 | +0.16% | 568,384 |
| Jan 23, 2026 | $128.57 | $128.57 | $125.81 | $126.94 | +0.95% | 730,606 |
| Jan 22, 2026 | $128.35 | $128.49 | $125.34 | $125.75 | -0.97% | 658,608 |
| Jan 21, 2026 | $125.35 | $127.81 | $125.35 | $126.98 | +3.13% | 714,770 |
| Jan 20, 2026 | $124.27 | $125.20 | $122.59 | $123.13 | -2.57% | 728,794 |
| Jan 16, 2026 | $130.07 | $130.14 | $125.67 | $126.38 | -2.47% | 719,980 |
| Jan 15, 2026 | $129.12 | $129.75 | $127.75 | $129.58 | +0.88% | 669,822 |
| Jan 14, 2026 | $128.85 | $129.51 | $127.92 | $128.45 | +0.22% | 759,704 |
| Jan 13, 2026 | $127.72 | $129.54 | $127.20 | $128.17 | +0.96% | 764,381 |
| Jan 12, 2026 | $125.08 | $127.27 | $124.50 | $126.95 | +1.50% | 619,195 |
| Jan 9, 2026 | $123.99 | $125.15 | $122.32 | $125.08 | +0.90% | 599,432 |
| Jan 8, 2026 | $122.00 | $124.61 | $121.59 | $123.97 | +0.58% | 807,691 |
| Jan 7, 2026 | $124.92 | $125.52 | $122.51 | $123.25 | -1.53% | 924,452 |
| Jan 6, 2026 | $122.98 | $125.22 | $122.36 | $125.17 | +1.46% | 448,685 |
| Jan 5, 2026 | $121.74 | $124.15 | $121.74 | $123.37 | +1.06% | 356,419 |
| Jan 2, 2026 | $121.21 | $122.34 | $119.83 | $122.08 | +2.85% | 540,882 |
| Dec 31, 2025 | $120.11 | $120.25 | $118.10 | $118.70 | -1.23% | 315,495 |
| Dec 30, 2025 | $120.48 | $120.92 | $120.04 | $120.18 | -0.04% | 281,825 |
| Dec 29, 2025 | $121.53 | $121.53 | $119.95 | $120.23 | -0.12% | 428,502 |
| Dec 26, 2025 | $120.24 | $120.48 | $119.73 | $120.37 | +0.42% | 179,685 |
| Dec 24, 2025 | $120.10 | $120.32 | $119.38 | $119.87 | -0.22% | 179,506 |
| Dec 23, 2025 | $120.73 | $121.18 | $119.83 | $120.14 | -0.25% | 385,246 |
| Dec 22, 2025 | $121.03 | $121.80 | $120.22 | $120.44 | -0.52% | 557,430 |
| Dec 19, 2025 | $120.80 | $121.42 | $120.59 | $121.07 | +0.77% | 1,198,614 |
| Dec 18, 2025 | $121.83 | $122.75 | $120.10 | $120.15 | +0.45% | 538,911 |
| Dec 17, 2025 | $120.08 | $120.50 | $118.76 | $119.61 | -0.62% | 648,534 |
| Dec 16, 2025 | $122.90 | $122.90 | $119.65 | $120.36 | -0.79% | 583,949 |
| Dec 15, 2025 | $121.98 | $122.17 | $120.37 | $121.32 | +0.04% | 442,989 |
| Dec 12, 2025 | $122.06 | $122.44 | $120.67 | $121.27 | -0.21% | 413,378 |
| Dec 11, 2025 | $121.09 | $122.23 | $120.41 | $121.53 | +1.38% | 645,628 |
| Dec 10, 2025 | $116.92 | $120.50 | $116.60 | $119.87 | +3.26% | 652,334 |
| Dec 9, 2025 | $116.81 | $117.87 | $115.99 | $116.09 | -1.23% | 601,809 |
| Dec 8, 2025 | $119.00 | $119.66 | $117.21 | $117.53 | +0.08% | 587,779 |
| Dec 5, 2025 | $118.61 | $119.46 | $117.34 | $117.44 | -0.71% | 457,728 |
| Dec 4, 2025 | $119.86 | $120.39 | $117.87 | $118.28 | -1.25% | 416,686 |
| Dec 3, 2025 | $118.82 | $121.45 | $118.43 | $119.78 | +1.60% | 607,521 |
| Dec 2, 2025 | $118.93 | $119.00 | $116.55 | $117.89 | -0.58% | 468,198 |
| Dec 1, 2025 | $118.27 | $118.71 | $117.54 | $118.58 | +0.50% | 622,815 |
| Nov 28, 2025 | $118.88 | $119.48 | $117.50 | $117.99 | -0.23% | 419,715 |
| Nov 26, 2025 | $118.47 | $119.74 | $117.18 | $118.26 | +0.75% | 606,153 |
| Nov 25, 2025 | $116.06 | $117.78 | $115.91 | $117.38 | +2.04% | 729,062 |
| Nov 24, 2025 | $116.61 | $116.94 | $114.93 | $115.03 | -1.41% | 811,059 |
| Nov 21, 2025 | $112.83 | $116.86 | $112.49 | $116.67 | +3.53% | 662,593 |
| Nov 20, 2025 | $117.04 | $117.25 | $112.58 | $112.69 | -3.39% | 804,955 |
| Nov 19, 2025 | $117.67 | $117.76 | $116.15 | $116.65 | -0.60% | 508,798 |
| Nov 18, 2025 | $115.98 | $118.51 | $115.77 | $117.35 | +0.20% | 493,888 |
| Nov 17, 2025 | $119.80 | $120.18 | $116.71 | $117.12 | -3.01% | 454,127 |
| Nov 14, 2025 | $120.69 | $121.54 | $119.33 | $120.76 | -1.75% | 510,986 |
| Nov 13, 2025 | $124.52 | $125.44 | $122.14 | $122.91 | -1.29% | 480,782 |
| Nov 12, 2025 | $123.45 | $125.30 | $123.45 | $124.51 | +1.11% | 531,983 |
| Nov 11, 2025 | $123.17 | $123.79 | $122.59 | $123.14 | +0.67% | 414,636 |
| Nov 10, 2025 | $122.39 | $123.23 | $121.62 | $122.32 | +0.46% | 445,502 |
| Nov 7, 2025 | $120.23 | $121.84 | $119.53 | $121.76 | +1.54% | 492,110 |
| Nov 6, 2025 | $120.60 | $121.18 | $118.94 | $119.91 | -1.23% | 497,651 |
| Nov 5, 2025 | $119.90 | $122.07 | $119.75 | $121.40 | +1.41% | 521,985 |
| Nov 4, 2025 | $118.45 | $120.10 | $118.05 | $119.71 | +0.50% | 589,440 |
| Nov 3, 2025 | $117.50 | $119.53 | $117.12 | $119.11 | +1.98% | 761,263 |
| Oct 31, 2025 | $116.12 | $117.00 | $115.00 | $116.80 | +0.39% | 527,908 |
| Oct 30, 2025 | $115.90 | $117.35 | $114.50 | $116.35 | +0.13% | 940,344 |
| Oct 29, 2025 | $117.59 | $118.76 | $115.27 | $116.20 | -1.01% | 593,751 |
| Oct 28, 2025 | $116.42 | $117.95 | $116.35 | $117.39 | +1.15% | 403,406 |
| Oct 27, 2025 | $116.27 | $117.19 | $116.00 | $116.05 | +0.31% | 512,835 |
| Oct 24, 2025 | $117.19 | $117.54 | $115.53 | $115.69 | +0.03% | 715,047 |
| Oct 23, 2025 | $116.39 | $116.70 | $115.26 | $115.66 | -0.06% | 783,315 |
| Oct 22, 2025 | $118.64 | $119.68 | $115.39 | $115.73 | -2.08% | 945,314 |
| Oct 21, 2025 | $118.27 | $119.07 | $117.41 | $118.19 | +0.43% | 843,041 |
| Oct 20, 2025 | $117.97 | $118.32 | $116.52 | $117.68 | – | 953,471 |
Seasonality
ALV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -2.6% | -6.4% | 3.9% | 4.7% | -1.8% | 4.3% | -0.9% | -1.3% | 2.8% | 7.0% | -1.8% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 2.1% | -2.2% | -10.6% | 10.2% | 10.5% | -8.6% | 6.0% | -0.9% | -7.7% | 5.0% | ||
| 2025 | 3.1% | 0.7% | -8.5% | 5.4% | 11.0% | 8.8% | -0.3% | 11.2% | 0.2% | -5.4% | 1.0% | 0.6% |
| 2024 | -2.8% | 8.3% | 4.4% | -0.5% | 7.1% | -16.1% | -5.5% | 1.3% | -8.3% | -0.5% | 6.7% | -4.7% |
| 2023 | 20.3% | 0.5% | 1.5% | -8.1% | -4.3% | 4.3% | 18.7% | -3.3% | -0.5% | -5.0% | 13.8% | 6.3% |
| 2022 | -4.2% | -11.1% | -12.4% | -3.6% | 9.6% | -10.6% | 20.2% | -9.5% | -13.6% | 20.6% | 10.9% | -13.4% |
| 2021 | -3.7% | 1.5% | 3.1% | 8.5% | 6.0% | -7.8% | 3.2% | -12.4% | -2.3% | 13.0% | 0.2% | 7.3% |
| 2020 | -9.2% | -12.2% | -31.1% | 30.5% | 5.9% | 1.5% | 0.8% | 20.5% | -7.0% | 4.0% | 17.5% | 3.4% |
| 2019 | 13.7% | 3.2% | -10.1% | 6.7% | -20.8% | 14.5% | 2.3% | -4.3% | 15.3% | -1.3% | 5.8% | 3.3% |
| 2018 | 19.8% | -5.4% | 1.7% | -8.1% | 10.8% | -3.2% | -0.7% | -12.5% | -2.7% | -3.9% | 3.8% | -18.3% |
| 2017 | 2.2% | -9.0% | -2.3% | -2.0% | 11.4% | -1.0% | -1.3% | 0.8% | 13.8% | 1.0% | 3.0% | -0.7% |