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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $111.63 | $119.41 | $107.12 | $117.54 | +5.05% | 19,076,576 |
| Sep 2026 | $120.05 | $125.86 | $111.78 | $111.89 | -7.69% | 14,655,726 |
| Aug 2026 | $123.86 | $126.64 | $119.84 | $121.21 | -1.59% | 10,786,270 |
| Jul 2026 | $115.58 | $126.90 | $113.29 | $123.17 | +6.03% | 17,210,542 |
| Jun 2026 | $125.58 | $132.17 | $115.39 | $116.17 | -8.61% | 15,489,397 |
| May 2026 | $116.14 | $130.25 | $113.18 | $127.12 | +9.65% | 14,257,627 |
| Apr 2026 | $106.52 | $126.06 | $103.48 | $115.93 | +10.24% | 18,582,505 |
| Mar 2026 | $116.15 | $117.35 | $99.16 | $105.16 | -11.27% | 19,164,968 |
| Feb 2026 | $119.17 | $128.37 | $117.95 | $118.52 | -2.24% | 13,698,576 |
| Jan 2026 | $121.21 | $130.14 | $119.33 | $121.24 | +2.14% | 14,914,909 |
| Dec 2025 | $118.27 | $122.90 | $115.99 | $118.70 | +0.60% | 11,214,562 |
| Nov 2025 | $117.50 | $125.44 | $112.49 | $117.99 | +1.02% | 10,736,688 |
| Oct 2025 | $124.44 | $129.54 | $114.50 | $116.80 | -5.43% | 16,868,855 |
| Sep 2025 | $122.31 | $127.89 | $122.02 | $123.50 | -0.46% | 11,625,235 |
| Aug 2025 | $111.14 | $125.82 | $109.40 | $124.07 | +11.22% | 11,537,444 |
| Jul 2025 | $111.55 | $118.98 | $110.51 | $111.55 | -0.31% | 19,276,399 |
| Jun 2025 | $102.04 | $113.20 | $100.75 | $111.90 | +8.83% | 15,635,922 |
| May 2025 | $93.72 | $105.60 | $92.48 | $102.82 | +10.29% | 11,813,721 |
| Apr 2025 | $89.89 | $93.51 | $75.49 | $93.23 | +5.40% | 20,361,608 |
| Mar 2025 | $98.63 | $99.45 | $87.55 | $88.45 | -9.14% | 23,853,195 |
| Feb 2025 | $92.95 | $100.77 | $90.97 | $97.35 | +0.71% | 15,464,676 |
| Jan 2025 | $93.82 | $103.74 | $91.47 | $96.66 | +3.06% | 14,166,603 |
| Dec 2024 | $99.21 | $100.67 | $90.53 | $93.79 | -5.38% | 13,421,805 |
| Nov 2024 | $94.12 | $102.79 | $93.03 | $99.12 | +6.72% | 14,013,000 |
| Oct 2024 | $93.40 | $101.24 | $90.96 | $92.88 | -0.52% | 19,327,366 |
| Sep 2024 | $102.48 | $102.62 | $89.51 | $93.37 | -8.88% | 18,477,044 |
| Aug 2024 | $101.23 | $102.87 | $92.78 | $102.47 | +1.32% | 16,098,093 |
| Jul 2024 | $107.85 | $111.68 | $96.28 | $101.14 | -5.47% | 20,068,867 |
| Jun 2024 | $128.21 | $128.66 | $106.03 | $106.99 | -16.13% | 18,002,131 |
| May 2024 | $119.48 | $129.38 | $119.48 | $127.57 | +6.49% | 10,836,799 |
| Apr 2024 | $120.83 | $125.91 | $113.96 | $119.79 | -0.53% | 11,926,476 |
| Mar 2024 | $116.25 | $124.38 | $115.37 | $120.43 | +3.79% | 10,275,330 |
| Feb 2024 | $108.62 | $116.29 | $107.15 | $116.03 | +8.32% | 9,962,236 |
| Jan 2024 | $108.95 | $110.68 | $100.91 | $107.12 | -2.79% | 13,566,040 |
| Dec 2023 | $103.69 | $111.30 | $99.76 | $110.19 | +6.34% | 11,564,229 |
| Nov 2023 | $92.05 | $104.06 | $89.37 | $103.62 | +13.06% | 17,335,364 |
| Oct 2023 | $96.50 | $97.82 | $90.00 | $91.65 | -5.01% | 25,109,618 |
| Sep 2023 | $96.96 | $101.09 | $94.20 | $96.48 | -1.15% | 17,700,746 |
| Aug 2023 | $99.82 | $102.13 | $91.17 | $97.60 | -3.30% | 13,882,002 |
| Jul 2023 | $85.10 | $103.99 | $83.69 | $100.93 | +18.69% | 17,518,609 |
| Jun 2023 | $81.95 | $90.28 | $81.60 | $85.04 | +4.34% | 20,637,503 |
| May 2023 | $86.04 | $89.40 | $79.66 | $81.50 | -5.02% | 19,283,134 |
| Apr 2023 | $93.14 | $93.89 | $83.65 | $85.81 | -8.09% | 19,257,897 |
| Mar 2023 | $93.34 | $98.00 | $86.07 | $93.36 | +0.84% | 40,226,399 |
| Feb 2023 | $91.26 | $94.15 | $88.49 | $92.58 | +0.50% | 20,101,954 |
| Jan 2023 | $78.26 | $93.78 | $76.66 | $92.12 | +20.29% | 17,014,083 |
| Dec 2022 | $88.54 | $88.99 | $73.66 | $76.58 | -13.37% | 13,107,568 |
| Nov 2022 | $81.96 | $89.88 | $76.54 | $88.40 | +10.02% | 13,370,691 |
| Oct 2022 | $68.04 | $81.43 | $67.44 | $80.35 | +20.59% | 16,991,196 |
| Sep 2022 | $75.70 | $78.55 | $65.74 | $66.63 | -14.35% | 14,771,003 |
| Aug 2022 | $85.00 | $86.36 | $76.38 | $77.79 | -9.55% | 12,694,882 |
| Jul 2022 | $71.36 | $86.52 | $68.78 | $86.00 | +20.16% | 13,247,789 |
| Jun 2022 | $81.39 | $82.32 | $66.25 | $71.57 | -10.63% | 14,704,499 |
| May 2022 | $73.03 | $80.36 | $69.69 | $80.08 | +8.69% | 16,775,953 |
| Apr 2022 | $77.66 | $81.91 | $69.96 | $73.68 | -3.61% | 16,798,596 |
| Mar 2022 | $86.04 | $86.11 | $70.15 | $76.44 | -13.15% | 20,906,555 |
| Feb 2022 | $100.45 | $105.51 | $87.11 | $88.01 | -11.14% | 10,765,685 |
| Jan 2022 | $103.93 | $108.62 | $93.08 | $99.04 | -4.23% | 12,940,051 |
| Dec 2021 | $99.61 | $104.41 | $93.97 | $103.41 | +7.28% | 9,995,093 |
| Nov 2021 | $97.43 | $110.59 | $93.21 | $96.39 | -0.47% | 22,115,145 |
| Oct 2021 | $86.20 | $97.73 | $84.27 | $96.85 | +12.98% | 12,078,554 |
| Sep 2021 | $88.00 | $91.14 | $80.83 | $85.72 | -3.02% | 10,895,860 |
| Aug 2021 | $100.51 | $101.78 | $87.99 | $88.39 | -12.38% | 8,554,374 |
| Jul 2021 | $97.81 | $101.62 | $88.60 | $100.88 | +3.19% | 9,394,172 |
| Jun 2021 | $105.57 | $108.76 | $96.22 | $97.76 | -7.80% | 7,497,345 |
| May 2021 | $101.90 | $106.99 | $96.67 | $106.03 | +5.33% | 7,000,055 |
| Apr 2021 | $93.31 | $107.94 | $91.58 | $100.66 | +8.47% | 9,213,465 |
| Mar 2021 | $90.45 | $99.21 | $86.52 | $92.80 | +3.11% | 12,008,147 |
| Feb 2021 | $89.15 | $95.58 | $87.86 | $90.00 | +1.45% | 9,549,485 |
| Jan 2021 | $93.49 | $95.93 | $86.10 | $88.71 | -3.68% | 9,491,022 |
| Dec 2020 | $90.98 | $95.43 | $89.06 | $92.10 | +3.43% | 7,065,965 |
| Nov 2020 | $75.59 | $94.28 | $75.18 | $89.05 | +17.48% | 8,357,857 |
| Oct 2020 | $76.27 | $86.62 | $74.53 | $75.80 | +4.01% | 10,656,423 |
| Sep 2020 | $78.00 | $80.82 | $68.49 | $72.88 | -6.97% | 9,595,671 |
| Aug 2020 | $66.30 | $80.24 | $66.09 | $78.34 | +20.47% | 8,070,910 |
| Jul 2020 | $63.58 | $70.18 | $62.18 | $65.03 | +0.81% | 11,694,163 |
| Jun 2020 | $64.63 | $71.56 | $60.60 | $64.51 | +1.46% | 12,121,731 |
| May 2020 | $58.46 | $68.77 | $52.93 | $63.58 | +5.93% | 10,054,193 |
| Apr 2020 | $44.71 | $62.71 | $39.83 | $60.02 | +30.45% | 18,462,680 |
| Mar 2020 | $66.63 | $68.64 | $38.16 | $46.01 | -31.05% | 21,844,838 |
| Feb 2020 | $76.34 | $79.69 | $65.40 | $66.73 | -12.92% | 9,597,656 |
| Jan 2020 | $85.62 | $85.75 | $74.11 | $76.63 | -9.22% | 14,998,403 |
| Dec 2019 | $82.47 | $87.01 | $80.32 | $84.41 | +3.29% | 6,363,666 |
| Nov 2019 | $78.69 | $86.36 | $78.12 | $81.72 | +4.98% | 7,153,007 |
| Oct 2019 | $77.15 | $83.95 | $74.04 | $77.84 | -1.32% | 13,964,997 |
| Sep 2019 | $67.49 | $81.08 | $66.50 | $78.88 | +15.32% | 13,130,580 |
| Aug 2019 | $72.39 | $72.74 | $62.69 | $68.40 | -5.20% | 9,387,505 |
| Jul 2019 | $71.12 | $77.11 | $65.35 | $72.15 | +2.33% | 13,916,678 |
| Jun 2019 | $61.51 | $71.39 | $61.45 | $70.51 | +14.52% | 13,528,485 |
| May 2019 | $78.95 | $79.28 | $61.07 | $61.57 | -21.56% | 15,482,732 |
| Apr 2019 | $74.77 | $86.83 | $74.77 | $78.49 | +6.75% | 12,375,120 |
| Mar 2019 | $82.39 | $83.43 | $72.78 | $73.53 | -10.12% | 11,347,515 |
| Feb 2019 | $79.43 | $83.53 | $72.96 | $81.81 | +2.45% | 9,829,822 |
| Jan 2019 | $68.65 | $82.54 | $67.26 | $79.85 | +13.70% | 18,068,642 |
| Dec 2018 | $88.80 | $90.28 | $68.20 | $70.23 | -18.25% | 11,047,595 |
| Nov 2018 | $83.13 | $91.00 | $80.82 | $85.91 | +3.08% | 13,893,948 |
| Oct 2018 | $87.20 | $88.17 | $75.99 | $83.34 | -3.85% | 24,160,113 |
| Sep 2018 | $88.69 | $95.83 | $83.94 | $86.68 | -2.71% | 12,322,648 |
| Aug 2018 | $101.53 | $101.53 | $88.50 | $89.09 | -13.05% | 13,581,196 |
| Jul 2018 | $99.14 | $107.36 | $98.71 | $102.46 | -28.46% | 15,319,065 |
| Jun 2018 | $151.09 | $160.23 | $139.23 | $143.22 | -3.21% | 10,585,400 |
| May 2018 | $133.51 | $151.60 | $132.22 | $147.97 | +10.38% | 9,822,800 |
| Apr 2018 | $145.32 | $153.84 | $133.71 | $134.05 | -8.15% | 12,781,300 |
| Mar 2018 | $142.86 | $152.49 | $140.24 | $145.94 | +1.74% | 12,455,800 |
| Feb 2018 | $150.42 | $150.57 | $136.62 | $143.44 | -5.76% | 13,664,100 |
| Jan 2018 | $127.51 | $152.57 | $126.32 | $152.21 | +19.77% | 12,640,400 |
| Dec 2017 | $128.67 | $129.84 | $125.28 | $127.08 | -0.66% | 9,492,500 |
| Nov 2017 | $126.65 | $128.24 | $119.26 | $127.92 | +2.45% | 6,840,200 |
| Oct 2017 | $122.72 | $127.75 | $118.19 | $124.86 | +1.02% | 11,686,400 |
| Sep 2017 | $109.02 | $127.72 | $107.82 | $123.60 | +13.79% | 14,584,600 |
| Aug 2017 | $110.08 | $110.10 | $104.56 | $108.62 | +0.21% | 6,142,200 |
| Jul 2017 | $111.16 | $117.54 | $105.15 | $108.39 | -1.28% | 10,698,100 |
| Jun 2017 | $112.28 | $115.83 | $107.28 | $109.80 | -1.01% | 11,821,900 |
| May 2017 | $100.03 | $111.03 | $97.75 | $110.92 | +10.71% | 13,920,700 |
| Apr 2017 | $102.52 | $107.40 | $96.08 | $100.19 | -2.02% | 12,444,800 |
| Mar 2017 | $105.45 | $107.75 | $99.88 | $102.26 | -2.33% | 12,034,300 |
| Feb 2017 | $116.25 | $116.49 | $102.03 | $104.70 | -9.48% | 14,244,000 |
| Jan 2017 | $114.68 | $116.99 | $111.21 | $115.66 | +2.22% | 9,754,200 |
| Dec 2016 | $103.88 | $116.92 | $102.17 | $113.15 | +9.37% | 9,291,100 |
| Nov 2016 | $97.25 | $104.59 | $93.31 | $103.46 | +6.90% | 11,279,200 |
| Oct 2016 | $106.78 | $106.94 | $95.52 | $96.78 | -9.38% | 8,634,100 |
| Sep 2016 | $106.49 | $108.46 | $102.71 | $106.80 | +0.58% | 7,579,800 |
| Aug 2016 | $106.39 | $108.87 | $102.29 | $106.18 | +0.36% | 6,629,000 |
| Jul 2016 | $107.97 | $114.17 | $101.35 | $105.80 | -1.54% | 10,851,900 |
| Jun 2016 | $121.76 | $126.14 | $104.44 | $107.45 | -12.36% | 11,711,900 |
| May 2016 | $123.09 | $126.31 | $119.10 | $122.61 | +0.11% | 9,239,000 |
| Apr 2016 | $116.03 | $123.39 | $109.35 | $122.47 | +3.37% | 10,936,700 |
| Mar 2016 | $107.21 | $119.32 | $106.32 | $118.48 | +11.53% | 9,496,000 |
| Feb 2016 | $102.88 | $111.98 | $95.34 | $106.23 | +3.36% | 12,751,200 |
| Jan 2016 | $123.10 | $123.25 | $99.62 | $102.78 | -17.62% | 15,403,100 |
| Dec 2015 | $126.20 | $129.37 | $121.58 | $124.77 | -0.84% | 7,713,900 |
| Nov 2015 | $120.93 | $126.51 | $119.68 | $125.83 | +3.79% | 8,648,700 |
| Oct 2015 | $111.28 | $122.41 | $107.81 | $121.24 | +11.22% | 13,044,800 |
| Sep 2015 | $100.38 | $111.39 | $97.06 | $109.01 | +6.72% | 12,167,800 |
| Aug 2015 | $104.64 | $107.86 | $95.52 | $102.15 | -2.90% | 13,193,600 |
| Jul 2015 | $118.25 | $118.55 | $100.97 | $105.20 | -9.89% | 16,050,700 |
| Jun 2015 | $126.64 | $126.95 | $115.94 | $116.75 | -7.45% | 10,204,700 |
| May 2015 | $119.09 | $132.19 | $117.67 | $126.15 | +6.26% | 9,963,400 |
| Apr 2015 | $118.96 | $125.64 | $116.97 | $118.72 | +0.81% | 11,393,100 |
| Mar 2015 | $112.50 | $118.63 | $110.65 | $117.77 | +4.68% | 8,576,700 |
| Feb 2015 | $106.66 | $114.09 | $105.90 | $112.50 | +6.07% | 8,484,000 |
| Jan 2015 | $106.47 | $108.49 | $100.46 | $106.06 | -0.06% | 14,278,000 |
| Dec 2014 | $99.37 | $108.51 | $98.08 | $106.12 | +7.24% | 10,730,900 |
| Nov 2014 | $91.53 | $100.57 | $91.12 | $98.96 | +7.87% | 13,115,600 |
| Oct 2014 | $92.10 | $94.94 | $87.15 | $91.74 | -0.20% | 19,284,700 |
| Sep 2014 | $103.88 | $105.51 | $91.27 | $91.92 | -11.35% | 12,661,600 |
| Aug 2014 | $99.44 | $104.07 | $98.65 | $103.69 | +4.20% | 9,395,800 |
| Jul 2014 | $106.87 | $108.10 | $99.48 | $99.51 | -6.63% | 11,086,100 |
| Jun 2014 | $106.86 | $108.15 | $104.20 | $106.58 | +0.55% | 6,323,200 |
| May 2014 | $102.00 | $106.39 | $100.90 | $106.00 | +3.94% | 10,538,100 |
| Apr 2014 | $101.51 | $104.07 | $98.87 | $101.98 | +1.62% | 11,901,700 |
| Mar 2014 | $94.70 | $100.88 | $93.36 | $100.35 | +4.16% | 11,686,100 |
| Feb 2014 | $92.00 | $97.15 | $89.68 | $96.34 | +6.25% | 12,044,100 |
| Jan 2014 | $90.86 | $92.10 | $85.35 | $90.67 | -1.23% | 12,072,100 |
| Dec 2013 | $92.16 | $92.88 | $88.35 | $91.80 | -1.14% | 6,831,956 |
| Nov 2013 | $88.85 | $93.82 | $88.06 | $92.86 | +4.07% | 7,040,000 |
| Oct 2013 | $87.99 | $94.48 | $86.34 | $89.23 | +2.11% | 10,519,900 |
| Sep 2013 | $82.14 | $89.60 | $81.42 | $87.39 | +7.92% | 6,874,500 |
| Aug 2013 | $82.78 | $84.64 | $80.04 | $80.98 | -0.97% | 5,518,400 |
| Jul 2013 | $76.66 | $84.73 | $76.57 | $81.77 | +5.66% | 9,812,900 |
| Jun 2013 | $78.99 | $79.72 | $71.34 | $77.39 | -1.36% | 13,012,900 |
| May 2013 | $75.94 | $80.37 | $75.00 | $78.46 | +2.67% | 9,708,600 |
| Apr 2013 | $68.96 | $76.58 | $65.97 | $76.42 | +10.53% | 17,459,300 |
| Mar 2013 | $65.30 | $70.04 | $64.73 | $69.14 | +6.08% | 8,042,500 |
| Feb 2013 | $65.73 | $69.77 | $63.93 | $65.18 | -0.94% | 10,298,100 |
| Jan 2013 | $68.20 | $68.92 | $64.66 | $65.80 | -2.36% | 19,327,400 |
| Dec 2012 | $60.76 | $67.58 | $59.45 | $67.39 | +11.65% | 8,958,100 |
| Nov 2012 | $58.25 | $60.91 | $54.72 | $60.36 | +4.79% | 13,573,800 |
| Oct 2012 | $62.55 | $65.44 | $55.70 | $57.60 | -7.05% | 13,830,200 |
| Sep 2012 | $59.15 | $66.64 | $57.99 | $61.97 | +4.52% | 8,983,600 |
| Aug 2012 | $56.94 | $62.56 | $53.49 | $59.29 | +4.81% | 11,143,100 |
| Jul 2012 | $54.94 | $57.33 | $51.63 | $56.57 | +3.49% | 17,120,300 |
| Jun 2012 | $56.26 | $58.36 | $51.31 | $54.66 | -5.45% | 25,406,300 |
| May 2012 | $62.77 | $64.33 | $55.00 | $57.81 | -7.86% | 16,839,800 |
| Apr 2012 | $67.40 | $69.47 | $62.54 | $62.74 | -6.43% | 13,788,800 |
| Mar 2012 | $66.65 | $69.61 | $63.34 | $67.05 | +0.68% | 12,409,300 |
| Feb 2012 | $65.51 | $69.21 | $63.28 | $66.60 | +5.56% | 16,204,300 |
| Jan 2012 | $55.66 | $64.99 | $54.92 | $63.09 | +17.95% | 12,463,300 |
| Dec 2011 | $53.36 | $56.16 | $47.95 | $53.49 | +0.39% | 12,387,800 |
| Nov 2011 | $54.19 | $58.10 | $47.67 | $53.28 | -7.77% | 16,114,600 |
| Oct 2011 | $47.48 | $60.47 | $44.38 | $57.77 | +19.11% | 22,461,600 |
| Sep 2011 | $55.61 | $56.70 | $45.92 | $48.50 | -13.11% | 25,283,800 |
| Aug 2011 | $66.68 | $67.56 | $48.56 | $55.82 | -15.63% | 31,427,900 |
| Jul 2011 | $78.02 | $80.05 | $64.45 | $66.16 | -15.67% | 29,614,000 |
| Jun 2011 | $76.32 | $79.35 | $69.40 | $78.45 | +1.91% | 22,346,100 |
| May 2011 | $81.19 | $81.19 | $72.49 | $76.98 | -3.93% | 18,870,700 |
| Apr 2011 | $74.29 | $80.84 | $68.04 | $80.13 | +7.95% | 25,571,500 |
| Mar 2011 | $75.27 | $75.64 | $67.26 | $74.23 | -0.88% | 21,258,200 |
| Feb 2011 | $79.06 | $79.20 | $70.71 | $74.89 | -2.49% | 26,907,400 |
| Jan 2011 | $80.75 | $83.86 | $75.87 | $76.80 | -2.71% | 19,163,000 |
| Dec 2010 | $74.68 | $81.97 | $74.57 | $78.94 | +7.52% | 17,325,500 |
| Nov 2010 | $71.40 | $76.76 | $70.52 | $73.42 | +2.97% | 28,188,800 |
| Oct 2010 | $66.16 | $71.63 | $64.24 | $71.30 | +9.14% | 17,670,800 |
| Sep 2010 | $55.95 | $66.19 | $55.63 | $65.33 | +20.67% | 16,716,600 |
| Aug 2010 | $58.93 | $59.68 | $51.44 | $54.14 | -5.74% | 20,214,500 |
| Jul 2010 | $48.20 | $58.27 | $46.35 | $57.44 | +20.04% | 22,693,700 |
| Jun 2010 | $47.88 | $53.36 | $45.65 | $47.85 | +0.74% | 30,535,400 |
| May 2010 | $55.33 | $56.11 | $43.61 | $47.50 | -13.24% | 35,357,400 |
| Apr 2010 | $52.10 | $58.34 | $50.84 | $54.75 | +6.25% | 26,151,200 |
| Mar 2010 | $44.47 | $54.07 | $44.45 | $51.53 | +15.51% | 27,573,900 |
| Feb 2010 | $45.68 | $47.95 | $42.73 | $44.61 | +4.20% | 21,390,300 |
| Jan 2010 | $44.41 | $46.14 | $40.35 | $42.81 | -1.27% | 24,680,200 |
| Dec 2009 | $41.01 | $44.48 | $40.11 | $43.36 | +6.77% | 26,138,100 |
| Nov 2009 | $34.25 | $41.84 | $33.21 | $40.61 | +20.94% | 28,019,500 |
| Oct 2009 | $33.31 | $38.22 | $31.03 | $33.58 | -0.06% | 26,282,300 |
| Sep 2009 | $32.44 | $36.71 | $30.46 | $33.60 | +4.77% | 28,004,300 |
| Aug 2009 | $37.07 | $37.20 | $31.71 | $32.07 | -10.44% | 24,711,700 |
| Jul 2009 | $29.65 | $36.15 | $26.18 | $35.81 | +24.47% | 31,111,500 |
| Jun 2009 | $28.39 | $32.42 | $26.20 | $28.77 | +3.56% | 29,331,600 |
| May 2009 | $24.45 | $27.84 | $22.14 | $27.78 | +12.61% | 32,023,100 |
| Apr 2009 | $18.27 | $25.96 | $18.04 | $24.67 | +32.85% | 39,076,600 |
| Mar 2009 | $14.42 | $18.74 | $12.00 | $18.57 | +24.80% | 51,299,100 |
| Feb 2009 | $18.60 | $21.40 | $14.80 | $14.88 | -19.09% | 27,042,000 |
| Jan 2009 | $21.70 | $23.60 | $16.81 | $18.39 | -14.31% | 18,129,000 |
| Dec 2008 | $18.10 | $23.45 | $17.36 | $21.46 | +12.41% | 22,991,800 |
| Nov 2008 | $21.54 | $23.11 | $14.49 | $19.09 | -10.63% | 20,063,000 |
| Oct 2008 | $32.10 | $33.19 | $19.58 | $21.36 | -36.71% | 32,427,500 |
| Sep 2008 | $38.92 | $40.21 | $32.90 | $33.75 | -12.09% | 22,058,800 |
| Aug 2008 | $38.35 | $42.02 | $37.27 | $38.39 | -1.66% | 20,629,000 |
| Jul 2008 | $45.80 | $47.15 | $36.69 | $39.04 | -16.26% | 35,459,400 |
| Jun 2008 | $53.48 | $55.26 | $46.45 | $46.62 | -14.72% | 19,990,900 |
| May 2008 | $61.55 | $62.63 | $54.27 | $54.67 | -10.73% | 11,993,500 |
| Apr 2008 | $50.22 | $61.85 | $49.83 | $61.24 | +21.99% | 16,168,100 |
| Mar 2008 | $50.79 | $51.65 | $47.35 | $50.20 | +0.60% | 12,013,400 |
| Feb 2008 | $51.12 | $53.81 | $49.74 | $49.90 | -0.62% | 11,433,400 |
| Jan 2008 | $53.36 | $53.43 | $44.00 | $50.21 | -4.74% | 18,466,100 |
| Dec 2007 | $58.42 | $58.42 | $52.50 | $52.71 | -9.74% | 14,072,700 |
| Nov 2007 | $61.75 | $63.73 | $55.56 | $58.40 | -7.57% | 14,647,500 |
| Oct 2007 | $60.12 | $65.09 | $59.26 | $63.18 | +5.74% | 9,794,900 |
| Sep 2007 | $57.07 | $60.13 | $55.62 | $59.75 | +4.15% | 7,347,900 |
| Aug 2007 | $56.10 | $58.28 | $51.32 | $57.37 | +2.57% | 11,264,500 |
| Jul 2007 | $57.07 | $60.29 | $54.27 | $55.93 | -1.65% | 10,246,800 |
| Jun 2007 | $59.43 | $59.70 | $56.04 | $56.87 | -4.74% | 11,023,700 |
| May 2007 | $58.15 | $59.83 | $56.05 | $59.70 | +2.67% | 13,924,100 |
| Apr 2007 | $57.28 | $61.83 | $57.10 | $58.15 | +1.82% | 8,573,400 |
| Mar 2007 | $56.26 | $58.93 | $55.63 | $57.11 | +0.18% | 14,431,500 |
| Feb 2007 | $60.40 | $61.71 | $55.50 | $57.01 | -5.52% | 14,038,000 |
| Jan 2007 | $60.35 | $62.12 | $59.25 | $60.34 | +0.07% | 9,270,100 |
| Dec 2006 | $58.73 | $61.00 | $57.80 | $60.30 | +2.88% | 7,775,100 |
| Nov 2006 | $57.40 | $59.53 | $55.44 | $58.61 | +3.06% | 12,458,600 |
| Oct 2006 | $54.75 | $57.73 | $54.29 | $56.87 | +3.19% | 10,854,800 |
| Sep 2006 | $56.91 | $57.74 | $53.01 | $55.11 | -2.49% | 11,024,800 |
| Aug 2006 | $56.42 | $57.28 | $55.02 | $56.52 | +0.62% | 8,246,800 |
| Jul 2006 | $56.45 | $56.60 | $51.74 | $56.17 | -0.71% | 8,349,300 |
| Jun 2006 | $54.94 | $57.68 | $52.75 | $56.57 | +1.74% | 9,022,000 |
| May 2006 | $55.70 | $60.19 | $52.00 | $55.60 | +0.54% | 10,378,300 |
| Apr 2006 | $56.21 | $57.19 | $54.01 | $55.30 | -2.26% | 7,325,600 |
| Mar 2006 | $53.41 | $58.04 | $51.92 | $56.58 | +5.66% | 13,334,900 |
| Feb 2006 | $48.84 | $54.42 | $47.78 | $53.55 | +9.31% | 11,273,800 |
| Jan 2006 | $46.60 | $50.38 | $46.51 | $48.99 | +7.86% | 11,825,500 |
| Dec 2005 | $43.83 | $46.05 | $43.51 | $45.42 | +3.79% | 9,200,700 |
| Nov 2005 | $42.91 | $45.40 | $42.28 | $43.76 | +1.86% | 9,096,200 |
| Oct 2005 | $43.41 | $44.18 | $39.68 | $42.96 | -1.24% | 13,065,600 |
| Sep 2005 | $44.62 | $44.75 | $41.99 | $43.50 | -2.25% | 11,833,300 |
| Aug 2005 | $44.78 | $46.36 | $43.79 | $44.50 | -0.11% | 12,606,300 |
| Jul 2005 | $43.52 | $47.50 | $43.13 | $44.55 | +1.71% | 9,743,600 |
| Jun 2005 | $45.97 | $46.68 | $43.21 | $43.80 | -5.62% | 11,382,000 |
| May 2005 | $44.11 | $48.24 | $44.04 | $46.41 | +4.88% | 11,461,300 |
| Apr 2005 | $47.18 | $47.65 | $43.50 | $44.25 | -7.14% | 14,333,000 |
| Mar 2005 | $50.12 | $52.11 | $46.80 | $47.65 | -4.59% | 10,113,700 |
| Feb 2005 | $47.15 | $51.25 | $47.10 | $49.94 | +5.92% | 7,470,800 |
| Jan 2005 | $48.10 | $48.25 | $44.89 | $47.15 | -2.38% | 8,953,100 |
| Dec 2004 | $46.73 | $48.80 | $45.83 | $48.30 | +3.34% | 8,310,000 |
| Nov 2004 | $42.70 | $47.47 | $42.67 | $46.74 | +9.33% | 8,971,400 |
| Oct 2004 | $40.44 | $43.27 | $38.78 | $42.75 | +5.82% | 13,314,800 |
| Sep 2004 | $42.00 | $42.64 | $38.69 | $40.40 | -4.38% | 11,166,900 |
| Aug 2004 | $41.90 | $42.39 | $40.36 | $42.25 | +0.38% | 6,274,000 |
| Jul 2004 | $42.02 | $42.10 | $39.79 | $42.09 | -0.26% | 7,591,800 |
| Jun 2004 | $41.13 | $43.28 | $40.99 | $42.20 | +2.06% | 5,992,500 |
| May 2004 | $42.25 | $42.85 | $38.67 | $41.35 | -2.77% | 5,760,300 |
| Apr 2004 | $41.40 | $44.97 | $40.30 | $42.53 | +3.73% | 8,421,300 |
| Mar 2004 | $44.25 | $44.85 | $38.94 | $41.00 | -7.62% | 10,134,000 |
| Feb 2004 | $41.60 | $45.43 | $40.60 | $44.38 | +7.33% | 7,256,100 |
| Jan 2004 | $38.10 | $45.86 | $37.45 | $41.35 | +9.83% | 9,104,000 |
| Dec 2003 | $34.20 | $38.40 | $34.06 | $37.65 | +12.52% | 9,335,900 |
| Nov 2003 | $33.06 | $34.19 | $31.75 | $33.46 | +1.03% | 4,450,500 |
| Oct 2003 | $30.41 | $33.24 | $30.41 | $33.12 | +9.78% | 5,274,900 |
| Sep 2003 | $30.45 | $31.59 | $29.93 | $30.17 | -0.13% | 5,687,200 |
| Aug 2003 | $28.60 | $30.27 | $27.75 | $30.21 | +4.90% | 5,555,600 |
| Jul 2003 | $26.55 | $30.27 | $26.47 | $28.80 | +6.35% | 6,009,300 |
| Jun 2003 | $25.76 | $27.60 | $25.20 | $27.08 | +5.29% | 3,815,800 |
| May 2003 | $24.22 | $25.72 | $23.28 | $25.72 | +5.84% | 4,397,900 |
| Apr 2003 | $19.70 | $24.46 | $19.52 | $24.30 | +21.68% | 6,567,800 |
| Mar 2003 | $20.75 | $21.08 | $18.70 | $19.97 | -3.53% | 4,411,500 |
| Feb 2003 | $21.90 | $22.15 | $20.60 | $20.70 | -4.87% | 2,671,900 |
| Jan 2003 | $21.15 | $22.83 | $21.15 | $21.76 | +3.97% | 2,071,700 |
| Dec 2002 | $22.25 | $22.38 | $20.20 | $20.93 | -5.12% | 1,876,900 |
| Nov 2002 | $19.45 | $22.55 | $19.30 | $22.06 | +13.71% | 3,156,100 |
| Oct 2002 | $21.07 | $22.08 | $16.75 | $19.40 | -7.97% | 4,691,000 |
| Sep 2002 | $21.50 | $23.10 | $20.04 | $21.08 | -3.74% | 2,829,900 |
| Aug 2002 | $22.30 | $23.30 | $20.86 | $21.90 | -0.23% | 3,125,000 |
| Jul 2002 | $25.24 | $25.40 | $19.80 | $21.95 | -12.90% | 4,261,200 |
| Jun 2002 | $23.70 | $25.25 | $21.30 | $25.20 | +7.42% | 3,683,700 |
| May 2002 | $22.05 | $23.97 | $21.75 | $23.46 | +6.15% | 2,321,900 |
| Apr 2002 | $24.28 | $24.54 | $21.67 | $22.10 | -8.83% | 1,967,500 |
| Mar 2002 | $23.50 | $25.90 | $23.40 | $24.24 | +2.49% | 2,432,600 |
| Feb 2002 | $21.05 | $24.30 | $20.60 | $23.65 | +12.67% | 2,530,200 |
| Jan 2002 | $20.21 | $21.95 | $19.25 | $20.99 | +3.35% | 2,752,200 |
| Dec 2001 | $18.28 | $20.31 | $18.00 | $20.31 | +10.08% | 1,256,400 |
| Nov 2001 | $15.75 | $19.95 | $15.67 | $18.45 | +15.02% | 2,631,800 |
| Oct 2001 | $15.25 | $17.45 | $14.75 | $16.04 | +1.91% | 2,657,900 |
| Sep 2001 | $19.45 | $19.90 | $13.25 | $15.74 | -20.86% | 2,532,300 |
| Aug 2001 | $20.71 | $21.60 | $19.31 | $19.89 | -4.33% | 2,094,600 |
| Jul 2001 | $17.06 | $21.63 | $16.20 | $20.79 | +20.31% | 7,788,700 |
| Jun 2001 | $18.27 | $18.44 | $15.76 | $17.28 | -7.35% | 883,700 |
| May 2001 | $19.74 | $20.65 | $18.00 | $18.65 | -5.47% | 616,600 |
| Apr 2001 | $15.00 | $20.06 | $14.50 | $19.73 | +26.15% | 912,700 |
| Mar 2001 | $17.95 | $18.55 | $14.10 | $15.64 | -14.07% | 1,135,000 |
| Feb 2001 | $18.54 | $19.42 | $17.50 | $18.20 | -1.52% | 1,318,600 |
| Jan 2001 | $15.75 | $18.75 | $14.81 | $18.48 | +15.95% | 1,771,800 |
| Dec 2000 | $20.50 | $21.31 | $14.50 | $15.94 | -22.49% | 1,290,300 |
| Nov 2000 | $21.94 | $23.00 | $20.19 | $20.56 | -6.53% | 1,268,000 |
| Oct 2000 | $20.00 | $22.00 | $19.38 | $22.00 | +12.82% | 743,600 |
| Sep 2000 | $23.06 | $23.38 | $19.44 | $19.50 | -15.45% | 1,761,800 |
| Aug 2000 | $24.50 | $25.38 | $22.50 | $23.06 | -5.38% | 926,500 |
| Jul 2000 | $24.13 | $26.12 | $23.88 | $24.37 | +1.30% | 430,100 |
| Jun 2000 | $27.31 | $28.19 | $23.75 | $24.06 | -12.10% | 995,800 |
| May 2000 | $28.00 | $29.06 | $26.25 | $27.38 | -2.88% | 831,700 |
| Apr 2000 | $28.50 | $29.13 | $26.12 | $28.19 | -6.04% | 634,700 |
| Mar 2000 | $27.00 | $30.00 | $24.50 | $30.00 | +10.09% | 762,400 |
| Feb 2000 | $26.56 | $28.75 | $23.50 | $27.25 | +2.35% | 1,228,300 |
| Jan 2000 | $29.31 | $31.81 | $26.63 | $26.63 | -8.97% | 1,170,100 |
| Dec 1999 | $30.25 | $30.63 | $27.25 | $29.25 | -3.90% | 702,900 |
| Nov 1999 | $31.94 | $33.19 | $29.88 | $30.44 | -4.70% | 409,500 |
| Oct 1999 | $37.44 | $37.75 | $31.56 | $31.94 | -15.12% | 522,000 |
| Sep 1999 | $35.56 | $38.25 | $35.06 | $37.62 | +8.47% | 595,800 |
| Aug 1999 | $34.75 | $35.19 | $32.50 | $34.69 | -2.29% | 838,500 |
| Jul 1999 | $30.50 | $35.50 | $29.19 | $35.50 | +17.36% | 975,500 |
| Jun 1999 | $32.25 | $32.38 | $29.75 | $30.25 | -5.84% | 763,900 |
| May 1999 | $35.00 | $35.25 | $31.75 | $32.13 | -6.88% | 756,100 |
| Apr 1999 | $37.62 | $41.00 | $34.00 | $34.50 | -8.15% | 1,237,900 |
| Mar 1999 | $37.88 | $39.50 | $35.87 | $37.56 | -1.15% | 800,600 |
| Feb 1999 | $40.50 | $41.50 | $37.50 | $38.00 | -5.15% | 562,800 |
| Jan 1999 | $37.31 | $41.88 | $36.19 | $40.06 | +7.73% | 851,100 |
| Dec 1998 | $35.13 | $37.25 | $34.81 | $37.19 | +2.59% | 733,000 |
| Nov 1998 | $35.00 | $37.06 | $33.25 | $36.25 | +9.64% | 1,069,500 |
| Oct 1998 | $28.38 | $33.06 | $24.44 | $33.06 | +20.23% | 1,802,000 |
| Sep 1998 | $30.38 | $32.25 | $27.50 | $27.50 | -6.78% | 1,018,000 |
| Aug 1998 | $34.38 | $35.00 | $29.50 | $29.50 | -13.39% | 960,400 |
| Jul 1998 | $31.94 | $34.50 | $29.00 | $34.06 | +7.71% | 2,613,300 |
| Jun 1998 | $30.63 | $33.50 | $29.31 | $31.63 | +2.85% | 998,500 |
| May 1998 | $29.69 | $32.00 | $29.69 | $30.75 | +3.58% | 990,400 |
| Apr 1998 | $31.19 | $34.88 | $29.63 | $29.69 | -4.43% | 1,165,200 |
| Mar 1998 | $31.19 | $32.62 | $29.88 | $31.06 | +0.61% | 1,313,100 |
| Feb 1998 | $33.94 | $34.25 | $27.75 | $30.87 | -8.35% | 2,099,200 |
| Jan 1998 | $32.75 | $34.50 | $30.87 | $33.69 | +2.86% | 1,227,000 |
| Dec 1997 | $38.00 | $38.50 | $30.50 | $32.75 | -13.53% | 1,920,300 |
| Nov 1997 | $40.87 | $40.87 | $37.25 | $37.88 | -3.96% | 1,534,100 |
| Oct 1997 | $42.94 | $43.38 | $36.38 | $39.44 | -7.21% | 1,995,400 |
| Sep 1997 | $39.00 | $45.50 | $38.94 | $42.50 | +8.80% | 3,316,200 |
| Aug 1997 | $35.00 | $39.25 | $34.75 | $39.06 | +12.21% | 3,497,200 |
| Jul 1997 | $39.12 | $39.75 | $34.75 | $34.81 | -11.02% | 5,292,500 |
| Jun 1997 | $37.75 | $40.25 | $37.00 | $39.12 | +5.03% | 11,710,800 |
| May 1997 | $35.50 | $40.13 | $33.38 | $37.25 | +4.93% | 18,832,700 |
| Apr 1997 | $36.50 | $36.50 | $33.88 | $35.50 | – | 1,407,700 |
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% |