Quantcast

Historical Stock Prices

ALV 
$145.81
*  
0.64
0.44%
Get ALV Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ALV now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 144.91 147.16 144.42 145.81 547,205
02/15/2018 145.86 146.93 144.19 146.45 451,840
02/14/2018 140.12 145.99 140.12 145.15 508,070
02/13/2018 141.13 142.6799 140.74 141.93 566,088
02/12/2018 140.53 143.15 140.53 141.74 447,232
02/09/2018 138.34 141.44 136.62 140.53 1,058,730
02/08/2018 143.23 143.31 137.69 137.75 1,001,251
02/07/2018 142.17 145.94 141.52 143.53 1,145,340
02/06/2018 139.05 145.45 138.9 144.19 999,681
02/05/2018 144.2 145.27 140.105 140.75 755,867
02/02/2018 146.04 146.44 144.42 144.61 745,723
02/01/2018 150.42 150.57 148.33 148.66 860,904
01/31/2018 150.86 152.57 149.97 152.21 1,224,499
01/30/2018 144.69 150.395 143.95 149.48 2,655,807
01/29/2018 135.86 138.49 135.7 138.32 885,699
01/26/2018 136.97 137.84 136.97 137.5 523,101
01/25/2018 138.24 138.3 136.25 136.74 706,428
01/24/2018 137.6 138.78 137.3 138.39 311,876
01/23/2018 137.19 137.37 136.63 137 422,202
01/22/2018 136.3 137.17 135.56 137.15 423,965
01/19/2018 136.3 136.98 135.95 136.44 358,658
01/18/2018 137.11 137.11 135.24 135.68 507,404
01/17/2018 136.01 137.36 135.46 136.86 447,649
01/16/2018 135.8 137.15 135.091 135.9 518,839
01/12/2018 134.88 136.3 134.87 136.29 286,097
01/11/2018 132.71 135.14 132.68 135.02 255,479
01/10/2018 132.65 133.18 131.07 131.69 572,361
01/09/2018 132.43 133.365 131.97 132.69 254,521
01/08/2018 132.04 132.87 131.56 132.52 540,997
01/05/2018 131.93 133.85 131.93 133.42 529,282
01/04/2018 129.52 130.98 129.44 130.78 563,573
01/03/2018 127.92 129.21 127.91 129 271,104
01/02/2018 127.51 128 126.32 127.86 359,372
12/29/2017 129.49 129.51 127.06 127.08 511,406
12/28/2017 128.78 129.53 128.2 129.32 345,090
12/27/2017 127.91 128.8 127.67 128.54 229,920
12/26/2017 127.89 128.365 126.98 127.45 120,871
12/22/2017 127.81 127.95 127.25 127.72 298,714
12/21/2017 128.43 128.79 128.11 128.19 233,126
12/20/2017 127.03 127.84 126.56 127.3 399,518
12/19/2017 128.72 128.99 127 127.15 563,017
12/18/2017 128.48 129.54 128.42 129.22 516,006
12/15/2017 125.33 126.62 125.33 126.03 554,902
12/14/2017 125.96 126.53 125.39 125.55 604,095
12/13/2017 128.82 128.91 125.28 125.42 654,140
12/12/2017 128.59 128.84 128 128.5 544,053
12/11/2017 128.23 128.62 127.43 127.75 631,386
12/08/2017 128.95 129.3 127.91 128.65 250,831
12/07/2017 127.33 128.56 127.245 128.41 666,875
12/06/2017 128.16 128.6 126 126.91 915,658
12/05/2017 128.49 128.94 128 128.37 407,990
12/04/2017 129.45 129.54 127.31 127.35 400,756
12/01/2017 128.67 129.84 127.455 129.61 644,208
11/30/2017 128 128.24 127.16 127.92 382,625
11/29/2017 127.42 127.74 126.29 126.82 232,239
11/28/2017 126.43 127.15 126.04 127.06 293,436
11/27/2017 125.34 125.92 124.9 124.94 260,157
11/24/2017 124.32 124.42 123.81 124.22 133,579
11/22/2017 123.69 124.14 123.37 123.95 204,574
11/21/2017 123.31 124.01 123.12 123.78 287,721
11/20/2017 123.21 123.64 122.88 123.05 358,717
11/17/2017 120.42 122.04 120.1 121.19 584,361
11/16/2017 120.28 121.26 119.8 121.26 343,294
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio