Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	120.49	125.91	120.05	122.29	1,500,131	+6.44(+5.56%)
Apr 25, 2024	116.27	116.82	115.11	115.85	855,114	-2.09(-1.77%)
Apr 24, 2024	117.37	118.75	117.28	117.94	737,094	-0.05(-0.04%)
Apr 23, 2024	117.43	118.38	116.89	117.99	416,381	+0.71(+0.61%)
Apr 22, 2024	116.11	117.83	115.42	117.28	457,249	+2.45(+2.13%)
Apr 19, 2024	114.78	115.58	113.96	114.83	537,491	+0.47(+0.41%)
Apr 18, 2024	116.24	116.35	113.97	114.36	494,296	-1.33(-1.15%)
Apr 17, 2024	116.53	116.81	115.35	115.69	469,355	+0.08(+0.07%)
Apr 16, 2024	114.85	116.29	114.28	115.61	408,904	-0.28(-0.24%)
Apr 15, 2024	117.90	117.97	114.81	115.89	441,663	+0.63(+0.55%)
Apr 12, 2024	116.23	116.36	115.18	115.26	401,439	-2.58(-2.19%)
Apr 11, 2024	118.36	118.36	116.98	117.84	276,851	-0.09(-0.08%)
Apr 10, 2024	118.43	119.20	117.26	117.93	435,939	-2.63(-2.18%)
Apr 09, 2024	120.77	121.66	120.35	120.56	478,113	+0.27(+0.22%)
Apr 08, 2024	121.13	121.91	120.20	120.29	256,867	+0.24(+0.20%)
Apr 05, 2024	119.12	120.14	118.34	120.05	417,480	+2.12(+1.80%)
Apr 04, 2024	119.79	120.91	117.84	117.93	380,011	-0.57(-0.48%)
Apr 03, 2024	118.90	119.28	118.06	118.50	411,234	+0.30(+0.25%)
Apr 02, 2024	118.25	118.53	117.14	118.20	557,483	-2.37(-1.97%)
Apr 01, 2024	120.83	121.07	119.70	120.57	442,009	+0.14(+0.12%)
Mar 28, 2024	121.90	121.98	120.26	120.43	489,880	-1.67(-1.37%)
Mar 27, 2024	120.63	122.13	119.60	122.10	359,813	+1.04(+0.86%)
Mar 26, 2024	122.30	122.44	120.96	121.06	508,768	-1.38(-1.13%)
Mar 25, 2024	123.55	124.38	122.40	122.44	496,043	-1.07(-0.87%)
Mar 22, 2024	122.33	123.51	122.30	123.51	590,852	+1.58(+1.30%)
Mar 21, 2024	121.89	122.38	121.34	121.93	384,738	+0.60(+0.49%)
Mar 20, 2024	119.75	121.48	119.46	121.33	348,668	+2.01(+1.68%)
Mar 19, 2024	119.79	120.25	118.91	119.32	507,708	+0.32(+0.27%)
Mar 18, 2024	120.36	120.40	118.84	119.00	380,169	-1.03(-0.86%)
Mar 15, 2024	120.95	121.94	119.70	120.03	686,990	-1.36(-1.12%)
Mar 14, 2024	122.40	123.01	120.37	121.39	525,755	-0.74(-0.61%)
Mar 13, 2024	120.46	122.50	120.46	122.13	558,720	+2.11(+1.76%)
Mar 12, 2024	118.78	120.20	118.54	120.02	542,552	+1.30(+1.10%)
Mar 11, 2024	117.20	119.31	117.13	118.72	661,734	+2.29(+1.97%)
Mar 08, 2024	118.59	119.29	116.32	116.43	596,383	-1.81(-1.53%)
Mar 07, 2024	117.61	119.55	117.38	118.24	604,786	+0.94(+0.80%)
Mar 06, 2024	117.01	117.51	115.84	117.30	531,044	+0.97(+0.84%)
Mar 05, 2024	116.24	117.36	116.05	116.32	564,479	-0.38(-0.32%)
Mar 04, 2024	115.09	117.49	114.69	116.70	598,282	+0.65(+0.56%)
Mar 01, 2024	115.58	116.33	115.21	116.05	356,819	+0.70(+0.60%)
Feb 29, 2024	114.16	115.61	113.55	115.36	568,860	+1.70(+1.50%)
Feb 28, 2024	113.23	113.86	113.06	113.66	468,319	-0.31(-0.27%)
Feb 27, 2024	113.00	114.64	112.99	113.96	554,108	+1.75(+1.56%)
Feb 26, 2024	111.98	112.89	111.65	112.22	503,685	+0.55(+0.49%)
Feb 23, 2024	110.64	112.28	110.53	111.67	443,780	+1.02(+0.93%)
Feb 22, 2024	110.14	111.20	109.93	110.64	600,802	+0.78(+0.71%)
Feb 21, 2024	108.91	109.87	108.50	109.87	484,386	+0.35(+0.32%)
Feb 20, 2024	109.41	110.15	108.67	109.52	373,232	-1.31(-1.18%)
Feb 16, 2024	112.30	112.53	110.78	110.83	530,323	-1.14(-1.02%)
Feb 15, 2024	110.10	112.17	109.78	111.98	520,039	+3.29(+3.03%)
Feb 14, 2024	109.08	109.56	108.51	108.69	496,478	+1.56(+1.46%)
Feb 13, 2024	107.90	108.25	106.53	107.12	369,067	-3.17(-2.88%)
Feb 12, 2024	109.25	110.41	108.96	110.30	312,357	+0.94(+0.85%)
Feb 09, 2024	108.78	109.91	108.57	109.36	570,836	+0.50(+0.46%)
Feb 08, 2024	108.31	109.46	107.88	108.86	550,234	+1.04(+0.97%)
Feb 07, 2024	110.34	110.34	107.48	107.82	413,755	-1.96(-1.78%)
Feb 06, 2024	108.46	110.17	108.46	109.78	464,227	+1.25(+1.15%)
Feb 05, 2024	109.63	109.77	107.58	108.53	510,273	-1.67(-1.52%)
Feb 02, 2024	110.17	111.75	109.50	110.20	529,785	-0.16(-0.14%)
Feb 01, 2024	107.99	110.61	107.94	110.36	755,851	+3.86(+3.62%)
Jan 31, 2024	108.66	109.37	106.24	106.50	725,328	-1.24(-1.15%)
Jan 30, 2024	108.18	109.50	107.53	107.74	762,429	+0.16(+0.15%)
Jan 29, 2024	107.42	109.24	106.95	107.58	1,249,944	+1.64(+1.55%)
Jan 26, 2024	104.97	110.04	104.74	105.94	1,952,718	+2.93(+2.85%)
Jan 25, 2024	102.13	103.23	101.41	103.01	940,355	+1.80(+1.78%)
Jan 24, 2024	102.80	102.99	100.66	101.21	847,049	-1.60(-1.56%)
Jan 23, 2024	103.89	104.03	102.15	102.81	493,709	-0.67(-0.64%)
Jan 22, 2024	102.88	103.78	102.58	103.48	615,020	+1.07(+1.05%)
Jan 19, 2024	101.83	102.65	100.74	102.40	522,281	-0.42(-0.41%)
Jan 18, 2024	102.67	103.39	101.80	102.82	497,557	+1.11(+1.09%)
Jan 17, 2024	101.80	102.09	100.32	101.71	567,706	-2.16(-2.08%)
Jan 16, 2024	102.03	103.98	101.77	103.86	394,299	+0.26(+0.25%)
Jan 12, 2024	105.72	106.17	103.33	103.61	440,514	-0.92(-0.88%)
Jan 11, 2024	104.31	104.53	103.00	104.53	358,426	+0.53(+0.51%)
Jan 10, 2024	103.94	104.28	102.70	104.00	399,329	+0.37(+0.36%)
Jan 09, 2024	104.06	104.41	103.45	103.64	328,654	-1.24(-1.18%)
Jan 08, 2024	103.32	105.14	103.15	104.88	259,917	+1.44(+1.39%)
Jan 05, 2024	103.26	105.01	102.80	103.44	433,420	+0.24(+0.23%)
Jan 04, 2024	102.07	104.19	102.05	103.20	895,500	-0.94(-0.90%)
Jan 03, 2024	107.77	107.77	103.96	104.13	534,694	-5.13(-4.70%)
Jan 02, 2024	108.32	109.86	108.25	109.26	427,929	-0.29(-0.26%)
Dec 29, 2023	110.27	110.47	108.92	109.55	360,211	-0.89(-0.81%)
Dec 28, 2023	109.62	110.52	109.37	110.44	340,463	+0.11(+0.10%)
Dec 27, 2023	110.22	110.65	109.80	110.34	214,105	+0.49(+0.44%)
Dec 26, 2023	109.17	110.39	109.13	109.85	308,358	+1.08(+1.00%)
Dec 22, 2023	108.00	109.00	107.93	108.77	447,855	+0.91(+0.84%)
Dec 21, 2023	106.59	107.89	106.48	107.86	501,598	+2.93(+2.80%)
Dec 20, 2023	105.41	107.08	104.93	104.93	499,059	-0.02(-0.02%)
Dec 19, 2023	103.81	105.25	103.55	104.95	437,706	+1.42(+1.37%)
Dec 18, 2023	103.38	104.18	102.57	103.53	464,917	+0.80(+0.77%)
Dec 15, 2023	104.50	105.02	102.19	102.73	1,238,267	-2.33(-2.21%)
Dec 14, 2023	102.64	105.99	102.60	105.06	1,009,705	+3.14(+3.08%)
Dec 13, 2023	99.80	102.56	99.18	101.92	720,589	+1.21(+1.20%)
Dec 12, 2023	100.96	101.49	100.29	100.70	555,652	-0.12(-0.12%)
Dec 11, 2023	100.11	101.37	99.57	100.82	777,598	+0.00(+0.00%)
Dec 08, 2023	100.93	102.03	100.79	100.82	738,765	-0.18(-0.18%)
Dec 07, 2023	100.69	101.40	100.19	101.00	675,162	-0.52(-0.51%)
Dec 06, 2023	103.30	103.35	101.19	101.52	669,624	-0.20(-0.20%)
Dec 05, 2023	103.10	103.10	101.58	101.72	533,796	-2.99(-2.86%)
Dec 04, 2023	103.83	105.28	103.83	104.71	536,418	+0.28(+0.27%)
Dec 01, 2023	103.09	104.43	102.98	104.43	601,914	+1.41(+1.37%)
Nov 30, 2023	103.10	103.46	102.47	103.02	556,287	+0.32(+0.31%)
Nov 29, 2023	102.42	103.45	102.42	102.70	835,315	+2.37(+2.36%)
Nov 28, 2023	100.60	101.32	99.71	100.33	673,198	-0.64(-0.63%)
Nov 27, 2023	100.90	101.60	100.89	100.97	382,876	-0.23(-0.23%)
Nov 24, 2023	101.01	102.31	101.01	101.20	292,006	+0.79(+0.79%)
Nov 22, 2023	101.04	101.26	100.26	100.41	361,939	+0.10(+0.10%)
Nov 21, 2023	100.73	101.19	100.01	100.31	429,418	-1.19(-1.18%)
Nov 20, 2023	101.01	101.65	100.55	101.50	1,146,964	+0.35(+0.35%)
Nov 17, 2023	99.82	101.50	99.82	101.15	598,231	+2.54(+2.57%)
Nov 16, 2023	100.06	100.78	98.25	98.61	1,136,887	-2.26(-2.24%)
Nov 15, 2023	99.77	101.28	99.58	100.87	636,524	+1.49(+1.50%)
Nov 14, 2023	97.93	100.04	97.77	99.38	985,746	+3.49(+3.64%)
Nov 13, 2023	96.02	96.51	95.52	95.90	736,631	+0.43(+0.46%)
Nov 10, 2023	93.94	95.46	93.51	95.46	724,079	+1.99(+2.13%)
Nov 09, 2023	95.62	96.23	93.42	93.47	1,124,591	-2.25(-2.35%)
Nov 08, 2023	96.25	96.52	95.42	95.72	868,336	-0.39(-0.40%)
Nov 07, 2023	95.19	96.11	94.41	96.10	724,219	+0.21(+0.22%)
Nov 06, 2023	95.10	96.55	94.85	95.90	1,099,316	+0.59(+0.62%)
Nov 03, 2023	93.65	95.49	93.30	95.30	1,147,816	+3.33(+3.62%)
Nov 02, 2023	91.96	92.64	88.26	91.97	1,867,260	+0.21(+0.23%)
Nov 01, 2023	90.91	91.84	89.58	91.77	1,209,096	+1.25(+1.39%)
Oct 31, 2023	89.99	91.53	89.56	90.51	1,111,243	+0.41(+0.46%)
Oct 30, 2023	92.47	92.52	89.43	90.10	1,813,103	-1.17(-1.28%)
Oct 27, 2023	93.57	93.66	91.03	91.26	898,072	-2.83(-3.01%)
Oct 26, 2023	96.19	96.38	93.12	94.10	1,285,722	-1.79(-1.86%)
Oct 25, 2023	94.40	96.16	93.59	95.89	1,455,747	+1.08(+1.14%)
Oct 24, 2023	94.71	95.85	94.09	94.81	1,609,521	-0.03(-0.03%)
Oct 23, 2023	94.33	96.48	94.26	94.84	1,475,659	-0.45(-0.48%)
Oct 20, 2023	91.08	96.32	91.08	95.29	2,926,219	+6.24(+7.01%)
Oct 19, 2023	91.00	91.84	88.88	89.05	1,532,135	-2.89(-3.15%)
Oct 18, 2023	92.38	92.75	91.54	91.95	1,487,425	-1.85(-1.97%)
Oct 17, 2023	93.18	94.99	92.87	93.79	926,986	-0.08(-0.08%)
Oct 16, 2023	94.20	94.91	93.32	93.87	637,770	+0.71(+0.76%)
Oct 13, 2023	94.69	94.83	92.72	93.16	600,779	-1.43(-1.51%)
Oct 12, 2023	95.73	95.73	93.74	94.59	1,019,340	-1.43(-1.49%)
Oct 11, 2023	96.20	96.61	95.42	96.02	697,477	+0.45(+0.48%)
Oct 10, 2023	95.77	96.17	94.93	95.57	748,791	+2.02(+2.16%)
Oct 09, 2023	93.55	93.92	92.25	93.55	600,973	-1.08(-1.14%)
Oct 06, 2023	91.22	95.42	90.65	94.62	1,082,815	+2.94(+3.21%)
Oct 05, 2023	92.22	92.57	89.31	91.68	1,237,456	-0.94(-1.01%)
Oct 04, 2023	91.34	92.91	91.26	92.62	827,153	+1.00(+1.09%)
Oct 03, 2023	93.38	94.09	91.23	91.62	719,621	-2.51(-2.66%)
Oct 02, 2023	95.30	95.54	93.70	94.13	742,054	-1.16(-1.21%)
Sep 29, 2023	97.09	97.43	95.05	95.28	678,438	-0.83(-0.86%)
Sep 28, 2023	94.69	96.69	94.56	96.11	1,117,984	+1.57(+1.66%)
Sep 27, 2023	95.61	96.04	94.07	94.54	500,030	+0.56(+0.60%)
Sep 26, 2023	96.13	96.23	93.93	93.98	382,616	-2.30(-2.39%)
Sep 25, 2023	93.82	96.34	95.90	96.28	464,226	+1.81(+1.91%)
Sep 22, 2023	95.35	96.25	94.34	94.47	726,700	+0.26(+0.27%)
Sep 21, 2023	94.31	95.23	94.19	94.22	1,019,318	-0.44(-0.47%)
Sep 20, 2023	96.27	96.49	94.64	94.66	955,818	+0.70(+0.75%)
Sep 19, 2023	93.88	94.38	93.03	93.96	748,349	+0.08(+0.08%)
Sep 18, 2023	94.40	94.84	93.71	93.88	773,746	-1.98(-2.06%)
Sep 15, 2023	93.97	96.15	93.86	95.86	1,867,885	+0.97(+1.02%)
Sep 14, 2023	93.55	95.14	93.44	94.89	1,256,627	-1.27(-1.32%)
Sep 13, 2023	97.00	97.15	95.22	96.16	918,953	-1.47(-1.51%)
Sep 12, 2023	97.45	99.84	97.23	97.63	816,393	-0.44(-0.45%)
Sep 11, 2023	98.70	98.92	97.53	98.08	597,201	+0.11(+0.11%)
Sep 08, 2023	97.54	98.06	95.83	97.97	1,434,312	+0.55(+0.57%)
Sep 07, 2023	96.18	97.80	95.75	97.42	1,047,020	-0.12(-0.12%)
Sep 06, 2023	96.77	98.37	96.54	97.53	1,001,658	+1.06(+1.10%)
Sep 05, 2023	96.19	96.64	95.28	96.48	836,979	-0.34(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Autoliv Inc (NY: ALV )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Autoliv Inc (NY: ALV )

Historical Prices

Sections

Services

Poteau Daily News