Historical Stock Prices

ALV 
$105.2
*  
0.33
0.31%
Get ALV Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 106.83 106.85 104.5 105.2 485,630
07/30/2015 104.21 104.98 103.5 104.87 411,593
07/29/2015 104.1 105.18 103.77 104.94 337,801
07/28/2015 103.61 104.19 102.69 103.8 654,743
07/27/2015 103.82 103.89 100.97 102.12 954,085
07/24/2015 106.11 106.72 103.42 103.89 556,332
07/23/2015 107.16 107.73 106.2 106.42 417,115
07/22/2015 107.37 107.82 106.3 106.58 690,564
07/21/2015 109.25 109.935 108.49 109.62 654,945
07/20/2015 109.81 110.02 108.97 109.48 848,540
07/17/2015 111.14 111.21 106.2701 108.81 1,785,758
07/16/2015 107.84 108.3 105.8 106.4 1,127,323
07/15/2015 106.49 107.01 105.81 106.3 897,064
07/14/2015 106.76 107.89 106.49 107.24 717,481
07/13/2015 108.43 108.83 107.98 108.55 485,428
07/10/2015 108.16 108.35 107.09 107.18 546,106
07/09/2015 109.05 109.21 106.54 106.56 755,837
07/08/2015 110.7 110.98 106.18 106.18 1,500,070
07/07/2015 113.24 113.93 111.61 113.75 699,926
07/06/2015 113.19 114.99 113.17 114.03 540,248
07/02/2015 115.56 116.525 115.48 116.37 393,844
07/01/2015 118.25 118.55 116.05 116.66 596,815
06/30/2015 117.71 117.72 115.94 116.75 530,082
06/29/2015 119.34 119.83 116.75 116.9 592,504
06/26/2015 121.4 121.86 120.236 120.35 356,002
06/25/2015 120.67 121.39 120.37 120.78 566,170
06/24/2015 121.27 121.65 119.1 119.36 981,347
06/23/2015 124.12 125.05 122.62 122.98 587,617
06/22/2015 122.43 122.7 121.33 121.48 309,927
06/19/2015 120.86 121.38 120.35 120.79 297,504
06/18/2015 120.44 121.4 120.19 120.87 211,096
06/17/2015 121.52 121.52 120.24 120.87 222,088
06/16/2015 121.66 122.02 120.93 121.17 286,130
06/15/2015 119.81 120.64 119.23 120.29 388,797
06/12/2015 121.38 122.07 121.04 121.62 337,856
06/11/2015 122.69 123.05 121.92 122.34 327,930
06/10/2015 122.63 123.31 121.97 122.51 419,175
06/09/2015 122.73 122.98 120.13 120.86 1,180,175
06/08/2015 124.28 124.53 123.14 123.69 356,541
06/05/2015 124.8 124.8912 124.09 124.65 323,896
06/04/2015 125.7 125.91 124.69 125.06 485,367
06/03/2015 125.53 126.89 125.41 125.93 374,593
06/02/2015 125.79 126.26 124.5 125.14 533,854
06/01/2015 126.64 126.95 125.58 126.46 542,427
05/29/2015 126.63 127.41 125.68 126.15 680,510
05/28/2015 128.01 128.34 127.37 128.2 352,986
05/27/2015 128.32 129.25 128.09 129.01 449,118
05/26/2015 130.49 130.5 129.04 129.44 339,166
05/22/2015 130.8 131.47 130.31 130.41 490,598
05/21/2015 131.29 131.42 130.16 130.75 737,839
05/20/2015 131.13 132.19 130.52 130.81 1,435,004
05/19/2015 126.49 127.25 125.47 127.1 738,391
05/18/2015 125.01 126.59 124.65 126.18 555,530
05/15/2015 123.03 124.86 122.9 124.79 753,548
05/14/2015 120.7 121.91 120.53 121.68 258,733
05/13/2015 119.78 121.03 119.13 120.12 336,206
05/12/2015 119.8 120.2 119.04 119.67 388,932
05/11/2015 121.33 121.69 120.53 120.54 249,297
05/08/2015 120.64 121.72 120.63 121.72 585,936
05/07/2015 119.33 119.91 118.715 118.92 357,419
05/06/2015 119.4 119.72 117.67 118.36 468,934
05/05/2015 119.3 119.69 118.15 118.23 288,763
05/04/2015 119.84 120.19 119.08 119.83 200,202
05/01/2015 119.09 119.83 118.47 119.61 298,081
04/30/2015 119.89 120.22 117.88 118.72 656,547
*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?