Historical Stock Prices

ALV 
$90.33
*  
0.25
0.28%
Get ALV Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 90.23 90.95 89.82 90.33 941,255
10/23/2014 88.65 92.35 88.55 90.58 2,115,295
10/22/2014 93.51 94.93 93.01 93.4 1,196,940
10/21/2014 92.37 94.26 92.31 93.98 796,933
10/20/2014 91.48 92.45 91.4 91.96 730,501
10/17/2014 91.95 93.84 91.38 91.97 1,124,040
10/16/2014 87.96 92.13 87.73 90.84 1,081,391
10/15/2014 88.6 90.41 87.15 89.99 916,356
10/14/2014 89.17 91.11 88.5 90.44 804,100
10/13/2014 90.11 90.42 87.95 88 975,569
10/10/2014 89.91 90.86 88.95 88.96 475,805
10/09/2014 92.37 92.83 90.12 90.13 648,334
10/08/2014 92.29 93.75 91.55 93.64 348,016
10/07/2014 93.89 94.072 92.23 92.23 429,530
10/06/2014 94.87 94.94 93.48 94.05 458,841
10/03/2014 93.51 94.22 93.4 94.09 476,463
10/02/2014 93.3 94.68 92.64 94.39 1,041,374
10/01/2014 92.1 92.82 91.59 92.01 723,199
09/30/2014 92.75 93.03 91.27 91.92 1,374,021
09/29/2014 94.11 94.64 93.32 93.51 812,166
09/26/2014 95.12 95.43 94.14 94.7 600,802
09/25/2014 96.63 96.8 95.05 95.05 518,550
09/24/2014 96.75 97.64 95.41 97.38 1,202,864
09/23/2014 96.51 96.65 95.28 95.59 705,463
09/22/2014 97.68 97.7 96.03 96.54 756,232
09/19/2014 99.98 100 97.47 97.55 763,492
09/18/2014 99.93 100.05 99.16 99.59 675,499
09/17/2014 99.64 99.99 98.88 99.3 518,047
09/16/2014 99.35 99.42 98.23 99.15 658,859
09/15/2014 100.19 100.45 98.75 98.84 504,303
09/12/2014 100.71 100.83 99.47 100.09 330,918
09/11/2014 100.26 100.97 100.17 100.8 261,541
09/10/2014 100.85 101.205 100.25 100.76 524,391
09/09/2014 102.36 102.51 100.94 101.05 628,471
09/08/2014 104.04 104.34 102.9 103.14 378,353
09/05/2014 104.65 104.84 104.16 104.73 272,090
09/04/2014 104.9 105.51 104.9 105.03 395,755
09/03/2014 104.85 105.19 104.46 105.04 512,000
09/02/2014 103.88 104.43 103.67 104.07 258,484
08/29/2014 103.54 104.05 103.23 103.69 260,864
08/28/2014 102.76 103.77 102.52 103.5 237,258
08/27/2014 103.31 103.6 102.76 103.4 394,453
08/26/2014 103.65 104.05 102.9 102.97 370,923
08/25/2014 103.01 104.07 103 103.38 302,281
08/22/2014 103.03 103.12 102.37 102.72 247,788
08/21/2014 103.72 103.765 102.64 102.66 409,784
08/20/2014 102.53 103.8 102.25 103.54 571,564
08/19/2014 102.17 102.76 101.69 102.51 599,695
08/18/2014 101.63 101.68 100.87 101.43 478,180
08/15/2014 102.08 102.18 100.358 101.04 607,064
08/14/2014 101.17 101.4 100.58 101.35 410,299
08/13/2014 100.63 101.31 100.28 101.19 282,106
08/12/2014 100.57 101.2 100.33 100.75 405,957
08/11/2014 102.55 102.65 101.505 101.51 230,389
08/08/2014 100.11 102.24 100.02 102.08 389,765
08/07/2014 101.08 101.53 99.36 99.77 544,677
08/06/2014 99.75 101.63 99.65 100.95 742,412
08/05/2014 101.61 102.89 101.44 101.59 649,445
08/04/2014 100.72 102.36 100.4 102.17 605,918
08/01/2014 99.44 99.89 98.65 99.46 658,716
07/31/2014 100.65 100.7652 99.48 99.51 479,762
07/30/2014 102.24 102.49 101.44 101.86 467,569
07/29/2014 103.43 103.45 102.28 102.28 490,463
07/28/2014 103.37 103.68 102.73 102.85 466,472
07/25/2014 103.29 103.7 102.95 103.35 352,352
07/24/2014 103.52 103.89 102.84 103.06 479,964
07/23/2014 102.69 103.14 102.33 102.8 598,446
07/22/2014 102.92 103.11 102.04 102.23 646,420
07/21/2014 103.66 104.13 101.6 101.95 861,942
07/18/2014 103.78 104.45 103.28 103.63 926,380
07/17/2014 105.4 106.5 104.38 104.57 445,483
07/16/2014 106.01 106.16 105.55 105.82 378,379
07/15/2014 105.82 106.5 105.39 106.04 372,634
07/14/2014 106.53 106.83 105.78 106.23 422,349
07/11/2014 105.75 106.62 105.31 106.42 506,563
07/10/2014 104.44 107.5 104.26 106.4 1,472,596
07/09/2014 105.9 106.53 105.77 106.44 499,415
07/08/2014 107.47 107.77 106.65 107.69 242,309
07/07/2014 107.66 107.9 107.0359 107.33 171,992
07/03/2014 107.69 108.1 107.5 108.03 131,625
07/02/2014 107.02 107.97 106.82 107.31 331,970
07/01/2014 106.87 107.19 106.45 106.69 339,874
06/30/2014 106.2 107.05 105.81 106.58 463,913
06/27/2014 105.23 106.12 105.18 105.95 306,782
06/26/2014 105.34 105.65 104.198 105.5 193,370
06/25/2014 104.23 105.65 104.22 105.53 234,831
06/24/2014 105.31 106.14 104.77 104.8 310,445
06/23/2014 105.47 106.17 105.365 106.05 413,794
06/20/2014 105.44 105.79 105.14 105.78 691,577
06/19/2014 105.57 105.61 104.82 105.18 340,830
06/18/2014 105.47 105.77 104.9 105.58 275,960
06/17/2014 104.96 106.12 104.77 105.89 344,952
06/16/2014 105.55 106.28 105.04 105.92 248,193
06/13/2014 105.18 106.25 105.089 105.99 186,990
06/12/2014 106.42 106.6 105.15 105.45 213,029
06/11/2014 107.15 107.23 106.67 107.06 128,316
06/10/2014 107.08 107.48 106.85 107.46 212,492
06/09/2014 106.67 108.02 106.62 107.37 364,480
06/06/2014 107.41 108.15 107.1735 107.92 203,516
06/05/2014 106.29 107.45 106.12 107.12 270,026
06/04/2014 106 106.81 105.915 106.62 229,051
06/03/2014 106.47 106.77 105.85 106.34 321,393
06/02/2014 106.86 106.86 105.72 106.63 369,409
05/30/2014 106.28 106.39 105.67 106 612,165
05/29/2014 105.35 106 104.92 105.89 286,690
05/28/2014 105.3 105.6625 104.82 105.22 394,556
05/27/2014 104.13 105.49 104.08 105.04 359,345
05/23/2014 102.1 103.93 101.96 103.93 423,304
05/22/2014 103.49 103.78 102.68 103.18 580,649
05/21/2014 101.94 103.55 101.74 103.41 429,481
05/20/2014 102.8 103.21 101.54 102.07 469,523
05/19/2014 101.4 102.48 101.38 102.33 509,217
05/16/2014 102.79 102.86 101.64 102.2 899,914
05/15/2014 104.25 104.35 101.9 103.35 738,249
05/14/2014 104.42 104.66 103.87 103.95 451,762
05/13/2014 104.53 104.7 103.64 104.14 775,514
05/12/2014 102.41 103.56 102.26 103.52 507,451
05/09/2014 102.63 102.646 100.9 101.39 704,053
05/08/2014 102.85 103.55 102.04 102.32 338,411
05/07/2014 102.89 103.12 101.43 102.49 584,894
05/06/2014 103.59 103.6 102.09 102.64 436,843
05/05/2014 102.61 103.29 102.07 103.08 291,596
05/02/2014 102.53 103.51 102.53 102.8 257,120
05/01/2014 102 103.07 101.94 102.71 487,397
04/30/2014 101.35 102.1 100.905 101.98 523,648
04/29/2014 101.87 101.98 100.2 101.1 433,342
04/28/2014 102.88 102.98 99.57 101.01 908,815
04/25/2014 102.55 103.25 100.3 101.32 845,289
04/24/2014 103.7 103.74 102.445 103.48 655,503
04/23/2014 102.01 103.67 102.01 102.9 854,240
04/22/2014 103.37 104.07 103.24 103.82 692,104
04/21/2014 102.8 103.67 102.49 103.5 387,982
04/17/2014 102.45 103.3 102.39 102.61 266,337
04/16/2014 100.79 102.49 100.61 102.49 340,105
04/15/2014 100.25 101.11 98.905 100.64 606,101
04/14/2014 99.59 101 99.37 100.36 659,157
04/11/2014 99.81 101.77 99.398 99.73 753,872
04/10/2014 101.97 102.19 100.21 100.24 693,317
04/09/2014 101.09 102.93 100.995 102.92 528,552
04/08/2014 99.81 101.44 99.475 101.03 556,054
04/07/2014 100.39 100.99 98.87 99.39 450,733
04/04/2014 102.77 102.78 100.125 100.33 525,747
04/03/2014 101.95 102.06 100.78 101.14 246,405
04/02/2014 101.17 101.89 100.88 101.59 352,993
04/01/2014 101.51 101.62 100.83 101.61 621,489
03/31/2014 100.36 100.79 99.99 100.35 370,923
03/28/2014 98.59 99.63 98.5 98.8 502,292
03/27/2014 97.78 97.83 96.78 97.25 472,157
03/26/2014 98.36 98.8 97.55 97.55 245,978
03/25/2014 98.74 99.18 97.74 98.12 449,534
03/24/2014 99.56 100.02 97.97 98.12 669,434
03/21/2014 98.81 100.88 98.6 100.84 1,974,354
03/20/2014 97.32 98.76 97.27 98.7 381,651
03/19/2014 98.55 98.69 97.19 97.82 378,746
03/18/2014 97.79 98.54 97.79 98.35 299,483
03/17/2014 97.68 98 97.04 97.65 608,652
03/14/2014 95.86 96.66 95.86 96.49 414,448
03/13/2014 97.59 97.68 95.92 96.32 781,102
03/12/2014 96.24 96.77 95.56 96.74 520,740
03/11/2014 96.94 97.18 96.11 96.34 408,647
03/10/2014 96.37 96.552 95.71 96.41 241,673
03/07/2014 97.71 97.71 96.59 96.88 652,125
03/06/2014 97.06 97.1231 96.6601 96.73 484,366
03/05/2014 97.05 97.05 96.15 96.3 512,111
03/04/2014 95.81 96.43 95.57 96.3 308,125
03/03/2014 94.7 95.04 93.36 94.63 1,006,235
02/28/2014 95.84 97.15 95.69 96.34 418,982
02/27/2014 94.81 96.35 94.765 96.3 438,875
02/26/2014 95.47 95.78 94.88 95.06 526,078
02/25/2014 95.96 96.42 95.56 95.8 554,944
02/24/2014 95.56 95.94 94.99 95.56 890,654
02/21/2014 95.56 95.98 95.3 95.62 484,964
02/20/2014 94.61 95.86 94.61 95.73 427,502
02/19/2014 94.35 95.94 94.25 94.87 552,756
02/18/2014 95.25 95.75 94.91 95.39 446,136
02/14/2014 95.58 96.05 95.57 95.86 563,285
02/13/2014 94.38 96.18 94.38 95.76 631,164
02/12/2014 94.45 95.596 94.45 95.34 710,161
02/11/2014 94.04 95.4 93.77 95.26 543,083
02/10/2014 93.71 93.86 93.01 93.59 455,643
02/07/2014 93.09 94.06 93.07 93.51 552,857
02/06/2014 91.45 93.35 91.3 93.22 738,112
02/05/2014 91.07 91.27 89.77 91.15 560,667
02/04/2014 90.86 90.86 89.75 90.77 842,468
02/03/2014 92 92.64 89.68 89.89 1,716,364
01/31/2014 89.93 90.95 89.6 90.67 1,187,474
01/30/2014 87.5 88.59 87.24 88.28 751,073
01/29/2014 87.4 88.26 87.05 87.61 569,686
01/28/2014 87.14 88.08 86.93 87.95 664,669
01/27/2014 86.47 86.9 85.35 86.27 572,805
01/24/2014 88.3 88.35 86.4 86.47 592,375
01/23/2014 89.86 89.86 88.86 89.63 739,035
01/22/2014 88.99 89.46 88.35 89.35 381,402
01/21/2014 89.86 90.29 88.27 88.33 1,295,542
01/17/2014 90.87 91.52 90.84 91.01 496,711
01/16/2014 91.35 91.58 90.56 91.57 376,467
01/15/2014 91.87 92.1 90.53 91.3 599,379
01/14/2014 90.9 91.27 90.62 91.24 327,408
01/13/2014 91.27 91.53 89.77 90.2 512,395
01/10/2014 90.61 91.62 90.43 91.58 580,067
01/09/2014 90.58 90.69 89.44 90.39 290,986
01/08/2014 90.49 91.13 89.83 90.11 750,791
01/07/2014 90.22 90.9 90.13 90.9 488,365
01/06/2014 89.83 90.17 89.02 89.49 209,339
01/03/2014 90.35 90.5 89.22 89.73 296,172
01/02/2014 90.86 90.91 89.345 89.92 392,787
12/31/2013 91.83 92.4 91.5 91.8 225,591
12/30/2013 91.87 92.22 91.4 91.78 191,027
12/27/2013 92.43 92.43 91.39 91.52 175,786
12/26/2013 91.44 92 91.3 91.64 225,505
12/24/2013 90.81 91.41 90.81 90.99 191,235
12/23/2013 91.16 91.27 90.8 90.91 355,175
12/20/2013 89.5 90.33 89.37 90.14 330,927
12/19/2013 90.2 90.44 88.99 89.27 477,110
12/18/2013 90.25 90.67 88.93 90.55 615,865
12/17/2013 89.87 90.28 89.27 89.98 467,751
12/16/2013 89.35 90.21 89.33 90.15 369,666
12/13/2013 89.3 89.81 89.02 89.25 358,108
12/12/2013 89.27 89.63 88.86 89.11 372,195
12/11/2013 91.23 91.27 89.7275 89.83 205,872
12/10/2013 91.31 91.7 90.9 91.31 208,811
12/09/2013 91.33 91.91 91.33 91.74 245,181
12/06/2013 91.94 91.94 91.1303 91.43 228,430
12/05/2013 90.89 91.42 90.8 90.94 287,898
12/04/2013 90.48 90.86 89.79 90.52 363,708
12/03/2013 91.93 92.16 90.72 90.96 380,532
12/02/2013 92.16 92.88 91.67 91.81 535,012
11/29/2013 93.17 93.5 92.755 92.86 159,979
11/27/2013 93.34 93.82 93.178 93.24 341,471
11/26/2013 92.56 93.12 92.39 93.01 398,165
11/25/2013 92.06 92.49 91.86 92.01 247,919
11/22/2013 91.13 92.335 90.83 92.06 338,661
11/21/2013 89.69 90.77 89.66 90.59 395,719
11/20/2013 90.07 90.25 89.26 89.73 411,821
11/19/2013 90.41 90.58 89.25 89.55 391,204
11/18/2013 91.11 91.37 90.01 90.13 431,521
11/15/2013 90.37 91.29 90.04 91.1 374,248
11/14/2013 89.83 90.476 89.58 90.27 209,770
11/13/2013 88.14 89.69 88.06 89.68 476,802
11/12/2013 88.98 89.385 88.78 89.04 353,906
11/11/2013 90.39 90.569 89.9 89.91 220,165
11/08/2013 89.03 90.38 88.96 90.33 292,019
11/07/2013 91.01 91.17 88.52 88.57 478,773
11/06/2013 91.02 91.31 90.51 90.9 297,306
11/05/2013 90.05 91.061 89.94 90.43 415,970
11/04/2013 89.26 90.54 89.12 90.52 402,365
11/01/2013 88.85 89.74 88.54 89.2 401,713
10/31/2013 89.15 89.98 88.78 89.23 546,998
10/30/2013 90.13 90.5 88.46 89.02 588,876
10/29/2013 90.71 90.87 89.6 90.24 519,320
10/28/2013 91.4 91.82 90.69 90.78 427,347
10/25/2013 92.29 92.31 90.8 91.89 599,116
10/24/2013 90.25 92.17 89.7 92.14 1,705,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?