Register to chat with like-minded investors on our interactive forums.
AXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.10 | -0.18 | -2.87% | 6.19 | 6.225 | 6.08 | 3,774,534 |
| Sep 19 2024 | 6.28 | 0.20 | 3.29% | 6.30 | 6.315 | 6.205 | 1,001,913 |
| Sep 18 2024 | 6.08 | -0.05 | -0.82% | 6.13 | 6.34 | 6.08 | 1,613,535 |
| Sep 17 2024 | 6.13 | 0.20 | 3.37% | 5.99 | 6.225 | 5.99 | 1,106,701 |
| Sep 16 2024 | 5.93 | 0.10 | 1.72% | 5.89 | 5.95 | 5.765 | 1,313,036 |
| Sep 13 2024 | 5.83 | 0.28 | 5.05% | 5.65 | 5.93 | 5.625 | 1,761,777 |
| Sep 12 2024 | 5.55 | -0.10 | -1.77% | 5.70 | 5.74 | 5.52 | 1,314,871 |
| Sep 11 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.67 | 5.55 | 1,394,434 |
| Sep 10 2024 | 5.65 | -0.20 | -3.42% | 5.75 | 5.78 | 5.43 | 2,826,542 |
| Sep 09 2024 | 5.85 | -0.05 | -0.85% | 5.92 | 5.95 | 5.79 | 1,445,686 |
| Sep 06 2024 | 5.90 | -0.18 | -2.96% | 6.07 | 6.14 | 5.85 | 1,984,824 |
| Sep 05 2024 | 6.08 | -0.07 | -1.14% | 6.21 | 6.2276 | 6.04 | 1,826,697 |
| Sep 04 2024 | 6.15 | -0.07 | -1.13% | 6.21 | 6.365 | 6.13 | 1,715,111 |
| Sep 03 2024 | 6.22 | -0.21 | -3.27% | 6.33 | 6.41 | 6.19 | 1,968,549 |
| Aug 30 2024 | 6.43 | -0.03 | -0.46% | 6.51 | 6.52 | 6.395 | 998,784 |
| Aug 29 2024 | 6.46 | 0.03 | 0.47% | 6.51 | 6.55 | 6.419 | 913,570 |
| Aug 28 2024 | 6.43 | -0.05 | -0.77% | 6.44 | 6.455 | 6.305 | 1,050,612 |
| Aug 27 2024 | 6.48 | -0.03 | -0.46% | 6.48 | 6.54 | 6.36 | 1,544,759 |
| Aug 26 2024 | 6.51 | -0.02 | -0.31% | 6.61 | 6.63 | 6.505 | 1,060,485 |
| Aug 23 2024 | 6.53 | 0.28 | 4.48% | 6.33 | 6.66 | 6.295 | 2,037,252 |
| Aug 22 2024 | 6.25 | -0.14 | -2.19% | 6.37 | 6.39 | 6.24 | 1,122,785 |
| Aug 21 2024 | 6.39 | 0.06 | 0.95% | 6.40 | 6.43 | 6.35 | 748,145 |
| Aug 20 2024 | 6.33 | -0.10 | -1.56% | 6.41 | 6.47 | 6.32 | 1,151,376 |
| Aug 19 2024 | 6.43 | 0.08 | 1.26% | 6.39 | 6.4736 | 6.38 | 1,479,153 |
| Aug 16 2024 | 6.35 | 0.02 | 0.32% | 6.28 | 6.36 | 6.225 | 1,364,978 |
| Aug 15 2024 | 6.33 | 0.17 | 2.76% | 6.35 | 6.44 | 6.285 | 947,390 |
| Aug 14 2024 | 6.16 | -0.01 | -0.16% | 6.22 | 6.26 | 6.08 | 1,248,308 |
| Aug 13 2024 | 6.17 | 0.11 | 1.82% | 6.11 | 6.245 | 6.025 | 1,551,883 |
| Aug 12 2024 | 6.06 | -0.45 | -6.91% | 6.45 | 6.60 | 5.99 | 2,604,904 |
| Aug 09 2024 | 6.51 | 0.30 | 4.83% | 6.90 | 7.25 | 6.48 | 3,058,737 |
| Aug 08 2024 | 6.21 | 0.14 | 2.31% | 6.16 | 6.24 | 6.08 | 1,528,156 |
| Aug 07 2024 | 6.07 | -0.25 | -3.96% | 6.40 | 6.44 | 6.06 | 1,548,051 |
| Aug 06 2024 | 6.32 | -0.04 | -0.63% | 6.36 | 6.49 | 6.28 | 1,504,088 |
| Aug 05 2024 | 6.36 | -0.30 | -4.50% | 6.41 | 6.475 | 6.19 | 2,010,909 |
| Aug 02 2024 | 6.66 | -0.50 | -6.98% | 6.99 | 7.12 | 6.6225 | 1,965,717 |
| Aug 01 2024 | 7.16 | -0.27 | -3.63% | 7.42 | 7.44 | 7.04 | 1,315,905 |
| Jul 31 2024 | 7.43 | 0.32 | 4.50% | 7.19 | 7.65 | 7.18 | 3,445,033 |
| Jul 30 2024 | 7.11 | -0.02 | -0.28% | 7.20 | 7.24 | 7.06 | 960,863 |
| Jul 29 2024 | 7.13 | -0.08 | -1.11% | 7.21 | 7.24 | 7.07 | 935,534 |
| Jul 26 2024 | 7.21 | 0.18 | 2.56% | 7.18 | 7.235 | 7.02 | 1,046,128 |
| Jul 25 2024 | 7.03 | -0.06 | -0.85% | 7.07 | 7.14 | 6.90 | 1,285,488 |
| Jul 24 2024 | 7.09 | -0.15 | -2.07% | 7.18 | 7.38 | 7.09 | 898,630 |
| Jul 23 2024 | 7.24 | 0.01 | 0.14% | 7.16 | 7.325 | 7.05 | 1,264,378 |
| Jul 22 2024 | 7.23 | 0.24 | 3.43% | 7.07 | 7.24 | 6.95 | 1,289,702 |
| Jul 19 2024 | 6.99 | -0.36 | -4.90% | 7.26 | 7.28 | 6.95 | 1,393,198 |
| Jul 18 2024 | 7.35 | -0.08 | -1.08% | 7.37 | 7.58 | 7.2847 | 1,001,866 |
| Jul 17 2024 | 7.43 | 0.08 | 1.09% | 7.25 | 7.45 | 7.25 | 1,432,847 |
| Jul 16 2024 | 7.35 | 0.20 | 2.80% | 7.25 | 7.35 | 7.23 | 1,701,504 |
| Jul 15 2024 | 7.15 | -0.02 | -0.28% | 7.16 | 7.27 | 7.095 | 916,991 |
| Jul 12 2024 | 7.17 | 0.14 | 1.99% | 7.14 | 7.20 | 7.05 | 967,178 |
| Jul 11 2024 | 7.03 | 0.22 | 3.23% | 6.99 | 7.116 | 6.93 | 1,473,700 |
| Jul 10 2024 | 6.81 | 0.04 | 0.59% | 6.79 | 6.83 | 6.715 | 1,180,521 |
| Jul 09 2024 | 6.77 | 0.06 | 0.89% | 6.67 | 6.83 | 6.615 | 1,475,130 |
| Jul 08 2024 | 6.71 | 0.04 | 0.60% | 6.77 | 6.85 | 6.70 | 992,660 |
| Jul 05 2024 | 6.67 | -0.32 | -4.58% | 6.90 | 6.95 | 6.66 | 1,509,048 |
| Jul 03 2024 | 6.99 | 0.04 | 0.58% | 6.96 | 7.0199 | 6.92 | 420,455 |
| Jul 02 2024 | 6.95 | 0.04 | 0.58% | 6.93 | 7.04 | 6.88 | 1,201,462 |
| Jul 01 2024 | 6.91 | 0.01 | 0.14% | 7.04 | 7.09 | 6.84 | 988,013 |
| Jun 28 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 0 |
| Jun 27 2024 | 6.90 | -0.13 | -1.85% | 7.04 | 7.045 | 6.87 | 1,038,924 |
| Jun 26 2024 | 7.03 | -0.08 | -1.13% | 7.02 | 7.19 | 6.97 | 1,285,908 |
| Jun 25 2024 | 7.11 | -0.01 | -0.14% | 7.10 | 7.13 | 6.98 | 783,590 |
