NYSE - Delayed Quote USD
American Axle & Manufacturing Holdings, Inc. (AXL)
At close: November 5 at 4:00 PM EST
After hours: 7:30 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 5.74 | 5.95 | 5.71 | 5.88 | 5.88 | 1,898,600 |
| Nov 4, 2024 | 5.75 | 5.89 | 5.75 | 5.80 | 5.80 | 1,933,400 |
| Nov 1, 2024 | 5.70 | 5.84 | 5.70 | 5.76 | 5.76 | 2,052,800 |
| Oct 31, 2024 | 5.78 | 5.81 | 5.65 | 5.65 | 5.65 | 1,675,800 |
| Oct 30, 2024 | 6.02 | 6.04 | 5.80 | 5.81 | 5.81 | 1,798,800 |
| Oct 29, 2024 | 6.19 | 6.22 | 6.08 | 6.11 | 6.11 | 1,079,300 |
| Oct 28, 2024 | 6.05 | 6.31 | 6.03 | 6.30 | 6.30 | 2,532,100 |
| Oct 25, 2024 | 6.21 | 6.24 | 6.00 | 6.00 | 6.00 | 1,305,600 |
| Oct 24, 2024 | 6.13 | 6.16 | 5.95 | 6.14 | 6.14 | 2,021,200 |
| Oct 23, 2024 | 6.02 | 6.08 | 5.96 | 6.04 | 6.04 | 1,074,400 |
| Oct 22, 2024 | 6.21 | 6.24 | 6.04 | 6.05 | 6.05 | 1,313,800 |
| Oct 21, 2024 | 6.29 | 6.31 | 6.18 | 6.22 | 6.22 | 1,361,800 |
| Oct 18, 2024 | 6.50 | 6.55 | 6.27 | 6.31 | 6.31 | 2,163,600 |
| Oct 17, 2024 | 6.19 | 6.32 | 6.13 | 6.29 | 6.29 | 1,173,800 |
| Oct 16, 2024 | 6.10 | 6.22 | 6.05 | 6.18 | 6.18 | 1,514,600 |
| Oct 15, 2024 | 6.08 | 6.17 | 6.03 | 6.03 | 6.03 | 977,100 |
| Oct 14, 2024 | 6.09 | 6.15 | 6.02 | 6.14 | 6.14 | 1,201,000 |
| Oct 11, 2024 | 6.01 | 6.17 | 6.01 | 6.13 | 6.13 | 689,000 |
| Oct 10, 2024 | 5.96 | 6.03 | 5.91 | 6.01 | 6.01 | 1,633,700 |
| Oct 9, 2024 | 5.95 | 6.08 | 5.94 | 6.00 | 6.00 | 855,000 |
| Oct 8, 2024 | 6.11 | 6.11 | 5.96 | 5.98 | 5.98 | 1,350,700 |
| Oct 7, 2024 | 6.24 | 6.26 | 6.05 | 6.11 | 6.11 | 1,182,800 |
| Oct 4, 2024 | 6.22 | 6.30 | 6.12 | 6.26 | 6.26 | 1,188,400 |
| Oct 3, 2024 | 6.16 | 6.20 | 6.03 | 6.10 | 6.10 | 1,241,600 |
| Oct 2, 2024 | 6.04 | 6.25 | 6.04 | 6.25 | 6.25 | 1,171,200 |
| Oct 1, 2024 | 6.14 | 6.17 | 6.03 | 6.08 | 6.08 | 1,737,800 |
| Sep 30, 2024 | 6.17 | 6.25 | 6.10 | 6.18 | 6.18 | 1,705,300 |
| Sep 27, 2024 | 6.29 | 6.62 | 6.25 | 6.38 | 6.38 | 2,813,400 |
| Sep 26, 2024 | 6.22 | 6.35 | 6.18 | 6.18 | 6.18 | 1,833,200 |
| Sep 25, 2024 | 6.06 | 6.15 | 6.01 | 6.10 | 6.10 | 1,391,700 |
| Sep 24, 2024 | 6.16 | 6.21 | 6.11 | 6.12 | 6.12 | 1,372,900 |
| Sep 23, 2024 | 6.14 | 6.15 | 6.05 | 6.08 | 6.08 | 1,146,500 |
| Sep 20, 2024 | 6.19 | 6.23 | 6.08 | 6.10 | 6.10 | 3,834,900 |
| Sep 19, 2024 | 6.30 | 6.32 | 6.21 | 6.28 | 6.28 | 1,001,900 |
| Sep 18, 2024 | 6.13 | 6.34 | 6.08 | 6.08 | 6.08 | 1,613,500 |
| Sep 17, 2024 | 6.00 | 6.23 | 6.00 | 6.13 | 6.13 | 1,106,700 |
| Sep 16, 2024 | 5.89 | 5.95 | 5.77 | 5.93 | 5.93 | 1,313,500 |
| Sep 13, 2024 | 5.65 | 5.93 | 5.63 | 5.83 | 5.83 | 1,769,000 |
| Sep 12, 2024 | 5.70 | 5.74 | 5.52 | 5.55 | 5.55 | 1,314,900 |
| Sep 11, 2024 | 5.65 | 5.67 | 5.55 | 5.65 | 5.65 | 1,394,400 |
| Sep 10, 2024 | 5.75 | 5.78 | 5.43 | 5.65 | 5.65 | 2,826,400 |
| Sep 9, 2024 | 5.90 | 5.95 | 5.79 | 5.85 | 5.85 | 1,445,700 |
| Sep 6, 2024 | 6.07 | 6.14 | 5.85 | 5.90 | 5.90 | 1,984,800 |
| Sep 5, 2024 | 6.21 | 6.23 | 6.04 | 6.08 | 6.08 | 1,826,700 |
| Sep 4, 2024 | 6.21 | 6.37 | 6.13 | 6.15 | 6.15 | 1,715,100 |
| Sep 3, 2024 | 6.33 | 6.41 | 6.19 | 6.22 | 6.22 | 1,968,500 |
| Aug 30, 2024 | 6.51 | 6.52 | 6.40 | 6.43 | 6.43 | 998,800 |
| Aug 29, 2024 | 6.51 | 6.55 | 6.42 | 6.46 | 6.46 | 913,600 |
| Aug 28, 2024 | 6.44 | 6.46 | 6.31 | 6.43 | 6.43 | 1,050,600 |
| Aug 27, 2024 | 6.48 | 6.54 | 6.36 | 6.48 | 6.48 | 1,544,800 |
| Aug 26, 2024 | 6.61 | 6.63 | 6.51 | 6.51 | 6.51 | 1,060,500 |
| Aug 23, 2024 | 6.33 | 6.66 | 6.30 | 6.53 | 6.53 | 2,038,600 |
| Aug 22, 2024 | 6.37 | 6.39 | 6.24 | 6.25 | 6.25 | 1,122,800 |
| Aug 21, 2024 | 6.40 | 6.43 | 6.35 | 6.39 | 6.39 | 748,100 |
| Aug 20, 2024 | 6.41 | 6.47 | 6.32 | 6.33 | 6.33 | 1,151,400 |
| Aug 19, 2024 | 6.39 | 6.47 | 6.38 | 6.43 | 6.43 | 1,479,200 |
| Aug 16, 2024 | 6.28 | 6.36 | 6.23 | 6.35 | 6.35 | 1,365,000 |
| Aug 15, 2024 | 6.35 | 6.44 | 6.29 | 6.33 | 6.33 | 947,400 |
| Aug 14, 2024 | 6.22 | 6.26 | 6.08 | 6.16 | 6.16 | 1,248,300 |
| Aug 13, 2024 | 6.11 | 6.25 | 6.03 | 6.17 | 6.17 | 1,551,900 |
| Aug 12, 2024 | 6.45 | 6.60 | 5.99 | 6.06 | 6.06 | 2,604,900 |
| Aug 9, 2024 | 6.90 | 7.25 | 6.48 | 6.51 | 6.51 | 3,058,700 |
| Aug 8, 2024 | 6.16 | 6.24 | 6.08 | 6.21 | 6.21 | 1,528,200 |
| Aug 7, 2024 | 6.40 | 6.44 | 6.06 | 6.07 | 6.07 | 1,548,100 |
| Aug 6, 2024 | 6.36 | 6.49 | 6.28 | 6.32 | 6.32 | 1,504,100 |
| Aug 5, 2024 | 6.41 | 6.48 | 6.19 | 6.36 | 6.36 | 2,010,900 |
| Aug 2, 2024 | 6.99 | 7.12 | 6.62 | 6.66 | 6.66 | 1,965,700 |
| Aug 1, 2024 | 7.42 | 7.44 | 7.04 | 7.16 | 7.16 | 1,315,900 |
| Jul 31, 2024 | 7.19 | 7.65 | 7.18 | 7.43 | 7.43 | 3,445,000 |
| Jul 30, 2024 | 7.20 | 7.24 | 7.06 | 7.11 | 7.11 | 960,900 |
| Jul 29, 2024 | 7.21 | 7.24 | 7.07 | 7.13 | 7.13 | 935,500 |
| Jul 26, 2024 | 7.18 | 7.24 | 7.02 | 7.21 | 7.21 | 1,046,100 |
| Jul 25, 2024 | 7.07 | 7.14 | 6.90 | 7.03 | 7.03 | 1,284,600 |
| Jul 24, 2024 | 7.18 | 7.38 | 7.09 | 7.09 | 7.09 | 898,500 |
| Jul 23, 2024 | 7.16 | 7.33 | 7.05 | 7.24 | 7.24 | 1,264,400 |
| Jul 22, 2024 | 7.07 | 7.24 | 6.95 | 7.23 | 7.23 | 1,289,700 |
| Jul 19, 2024 | 7.26 | 7.28 | 6.95 | 6.99 | 6.99 | 1,393,100 |
| Jul 18, 2024 | 7.37 | 7.58 | 7.28 | 7.35 | 7.35 | 1,001,900 |
| Jul 17, 2024 | 7.25 | 7.45 | 7.25 | 7.43 | 7.43 | 1,433,400 |
| Jul 16, 2024 | 7.25 | 7.35 | 7.23 | 7.35 | 7.35 | 1,701,500 |
| Jul 15, 2024 | 7.16 | 7.27 | 7.10 | 7.15 | 7.15 | 916,900 |
| Jul 12, 2024 | 7.14 | 7.20 | 7.05 | 7.17 | 7.17 | 967,100 |
| Jul 11, 2024 | 6.99 | 7.12 | 6.93 | 7.03 | 7.03 | 1,473,700 |
| Jul 10, 2024 | 6.79 | 6.83 | 6.72 | 6.81 | 6.81 | 1,180,500 |
| Jul 9, 2024 | 6.67 | 6.83 | 6.62 | 6.77 | 6.77 | 1,475,100 |
| Jul 8, 2024 | 6.77 | 6.85 | 6.70 | 6.71 | 6.71 | 993,300 |
| Jul 5, 2024 | 6.90 | 6.95 | 6.66 | 6.67 | 6.67 | 1,510,000 |
| Jul 3, 2024 | 6.96 | 7.02 | 6.92 | 6.99 | 6.99 | 420,500 |
| Jul 2, 2024 | 6.93 | 7.04 | 6.88 | 6.95 | 6.95 | 1,201,500 |
| Jul 1, 2024 | 7.04 | 7.09 | 6.84 | 6.91 | 6.91 | 988,000 |
| Jun 28, 2024 | 7.00 | 7.03 | 6.86 | 6.99 | 6.99 | 1,754,500 |
| Jun 27, 2024 | 7.04 | 7.05 | 6.87 | 6.90 | 6.90 | 1,038,800 |
| Jun 26, 2024 | 7.02 | 7.19 | 6.97 | 7.03 | 7.03 | 1,285,900 |
| Jun 25, 2024 | 7.10 | 7.13 | 6.98 | 7.11 | 7.11 | 783,600 |
| Jun 24, 2024 | 6.94 | 7.22 | 6.94 | 7.12 | 7.12 | 1,366,900 |
| Jun 21, 2024 | 6.80 | 7.01 | 6.78 | 6.92 | 6.92 | 4,499,500 |
| Jun 20, 2024 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | 1,260,500 |
| Jun 18, 2024 | 7.07 | 7.13 | 6.89 | 6.89 | 6.89 | 1,012,300 |
| Jun 17, 2024 | 6.85 | 7.07 | 6.84 | 7.06 | 7.06 | 1,222,500 |
| Jun 14, 2024 | 7.05 | 7.05 | 6.86 | 6.91 | 6.91 | 1,462,200 |
| Jun 13, 2024 | 7.44 | 7.47 | 7.17 | 7.18 | 7.18 | 1,303,700 |
| Jun 12, 2024 | 7.52 | 7.71 | 7.41 | 7.48 | 7.48 | 1,022,700 |
| Jun 11, 2024 | 7.45 | 7.45 | 7.28 | 7.30 | 7.30 | 1,770,000 |
| Jun 10, 2024 | 7.40 | 7.54 | 7.37 | 7.50 | 7.50 | 1,067,700 |
| Jun 7, 2024 | 7.57 | 7.59 | 7.41 | 7.53 | 7.53 | 1,164,000 |
| Jun 6, 2024 | 7.70 | 7.74 | 7.62 | 7.65 | 7.65 | 1,131,800 |
| Jun 5, 2024 | 7.70 | 7.76 | 7.57 | 7.76 | 7.76 | 1,090,800 |
| Jun 4, 2024 | 7.61 | 7.70 | 7.59 | 7.60 | 7.60 | 1,112,500 |
| Jun 3, 2024 | 7.74 | 7.76 | 7.50 | 7.74 | 7.74 | 1,282,300 |
| May 31, 2024 | 7.54 | 7.69 | 7.53 | 7.64 | 7.64 | 1,398,300 |
| May 30, 2024 | 7.35 | 7.52 | 7.34 | 7.52 | 7.52 | 927,000 |
| May 29, 2024 | 7.28 | 7.37 | 7.24 | 7.27 | 7.27 | 880,400 |
| May 28, 2024 | 7.48 | 7.55 | 7.35 | 7.45 | 7.45 | 973,900 |
| May 24, 2024 | 7.39 | 7.41 | 7.28 | 7.41 | 7.41 | 864,700 |
| May 23, 2024 | 7.43 | 7.46 | 7.21 | 7.32 | 7.32 | 1,133,500 |
| May 22, 2024 | 7.57 | 7.58 | 7.35 | 7.41 | 7.41 | 1,105,500 |
| May 21, 2024 | 7.86 | 7.86 | 7.59 | 7.64 | 7.64 | 954,500 |
| May 20, 2024 | 7.95 | 7.98 | 7.88 | 7.88 | 7.88 | 1,133,300 |
| May 17, 2024 | 7.91 | 7.96 | 7.81 | 7.95 | 7.95 | 1,066,100 |
| May 16, 2024 | 7.87 | 7.92 | 7.81 | 7.90 | 7.90 | 1,085,200 |
| May 15, 2024 | 7.97 | 7.97 | 7.80 | 7.90 | 7.90 | 870,600 |
| May 14, 2024 | 7.84 | 7.95 | 7.74 | 7.85 | 7.85 | 1,438,600 |
| May 13, 2024 | 7.68 | 7.78 | 7.65 | 7.67 | 7.67 | 1,062,300 |
| May 10, 2024 | 7.76 | 7.78 | 7.50 | 7.62 | 7.62 | 998,300 |
| May 9, 2024 | 7.82 | 7.84 | 7.67 | 7.71 | 7.71 | 1,368,800 |
| May 8, 2024 | 7.46 | 7.80 | 7.41 | 7.80 | 7.80 | 1,389,900 |
| May 7, 2024 | 7.66 | 7.79 | 7.57 | 7.58 | 7.58 | 1,421,100 |
| May 6, 2024 | 7.63 | 7.70 | 7.56 | 7.66 | 7.66 | 1,071,900 |
| May 3, 2024 | 7.75 | 7.85 | 7.27 | 7.49 | 7.49 | 2,015,500 |
| May 2, 2024 | 7.51 | 7.59 | 7.32 | 7.32 | 7.32 | 1,394,900 |
| May 1, 2024 | 7.33 | 7.62 | 7.33 | 7.39 | 7.39 | 1,234,900 |
| Apr 30, 2024 | 7.45 | 7.47 | 7.34 | 7.34 | 7.34 | 1,785,200 |
| Apr 29, 2024 | 7.53 | 7.65 | 7.49 | 7.56 | 7.56 | 1,057,400 |
| Apr 26, 2024 | 7.46 | 7.56 | 7.41 | 7.52 | 7.52 | 811,900 |
| Apr 25, 2024 | 7.41 | 7.47 | 7.26 | 7.47 | 7.47 | 1,236,800 |
| Apr 24, 2024 | 7.42 | 7.57 | 7.37 | 7.56 | 7.56 | 1,308,800 |
| Apr 23, 2024 | 7.37 | 7.51 | 7.35 | 7.49 | 7.49 | 1,745,400 |
| Apr 22, 2024 | 7.17 | 7.31 | 7.09 | 7.22 | 7.22 | 1,422,700 |
| Apr 19, 2024 | 6.95 | 7.11 | 6.90 | 7.08 | 7.08 | 1,186,500 |
| Apr 18, 2024 | 6.95 | 7.12 | 6.92 | 6.98 | 6.98 | 1,342,700 |
| Apr 17, 2024 | 7.09 | 7.10 | 6.93 | 6.95 | 6.95 | 1,153,800 |
| Apr 16, 2024 | 6.92 | 7.16 | 6.86 | 7.02 | 7.02 | 1,312,000 |
| Apr 15, 2024 | 7.10 | 7.15 | 6.94 | 6.99 | 6.99 | 1,363,100 |
| Apr 12, 2024 | 7.16 | 7.23 | 7.06 | 7.07 | 7.07 | 1,019,300 |
| Apr 11, 2024 | 7.24 | 7.32 | 7.13 | 7.25 | 7.25 | 594,400 |
| Apr 10, 2024 | 7.33 | 7.39 | 7.18 | 7.23 | 7.23 | 1,511,800 |
| Apr 9, 2024 | 7.44 | 7.64 | 7.42 | 7.59 | 7.59 | 1,280,600 |
| Apr 8, 2024 | 7.32 | 7.46 | 7.32 | 7.38 | 7.38 | 982,200 |
| Apr 5, 2024 | 7.12 | 7.30 | 7.11 | 7.27 | 7.27 | 955,600 |
| Apr 4, 2024 | 7.38 | 7.42 | 7.08 | 7.10 | 7.10 | 926,100 |
| Apr 3, 2024 | 7.10 | 7.33 | 7.10 | 7.26 | 7.26 | 1,341,100 |
| Apr 2, 2024 | 7.12 | 7.19 | 7.04 | 7.19 | 7.19 | 1,727,600 |
| Apr 1, 2024 | 7.36 | 7.39 | 7.20 | 7.24 | 7.24 | 1,308,400 |
| Mar 28, 2024 | 7.37 | 7.53 | 7.30 | 7.36 | 7.36 | 1,063,300 |
| Mar 27, 2024 | 7.11 | 7.38 | 7.04 | 7.38 | 7.38 | 1,640,500 |
| Mar 26, 2024 | 7.20 | 7.24 | 7.04 | 7.05 | 7.05 | 1,094,600 |
| Mar 25, 2024 | 7.21 | 7.29 | 7.11 | 7.17 | 7.17 | 1,267,700 |
| Mar 22, 2024 | 7.32 | 7.35 | 7.19 | 7.20 | 7.20 | 1,025,000 |
| Mar 21, 2024 | 7.15 | 7.54 | 7.15 | 7.33 | 7.33 | 2,486,700 |
| Mar 20, 2024 | 6.90 | 7.09 | 6.81 | 7.06 | 7.06 | 2,156,300 |
| Mar 19, 2024 | 6.71 | 6.91 | 6.71 | 6.90 | 6.90 | 1,931,700 |
| Mar 18, 2024 | 6.71 | 6.88 | 6.49 | 6.76 | 6.76 | 2,620,400 |
| Mar 15, 2024 | 6.56 | 6.76 | 6.48 | 6.59 | 6.59 | 29,101,900 |
| Mar 14, 2024 | 6.53 | 6.70 | 6.44 | 6.54 | 6.54 | 3,374,300 |
| Mar 13, 2024 | 6.55 | 6.72 | 6.49 | 6.52 | 6.52 | 2,454,500 |
| Mar 12, 2024 | 6.64 | 6.66 | 6.54 | 6.58 | 6.58 | 1,825,900 |
| Mar 11, 2024 | 6.67 | 6.74 | 6.53 | 6.67 | 6.67 | 2,168,200 |
| Mar 8, 2024 | 6.89 | 6.93 | 6.62 | 6.69 | 6.69 | 1,867,100 |
| Mar 7, 2024 | 6.70 | 6.87 | 6.62 | 6.78 | 6.78 | 2,177,700 |
| Mar 6, 2024 | 6.86 | 6.86 | 6.61 | 6.66 | 6.66 | 2,021,100 |
| Mar 5, 2024 | 6.70 | 6.85 | 6.66 | 6.76 | 6.76 | 1,845,300 |
| Mar 4, 2024 | 6.88 | 6.90 | 6.67 | 6.76 | 6.76 | 1,723,500 |
| Mar 1, 2024 | 6.92 | 6.92 | 6.72 | 6.87 | 6.87 | 1,838,700 |
| Feb 29, 2024 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2,022,800 |
| Feb 28, 2024 | 6.78 | 7.07 | 6.62 | 6.62 | 6.62 | 3,244,600 |
| Feb 27, 2024 | 6.83 | 6.87 | 6.63 | 6.70 | 6.70 | 2,647,400 |
| Feb 26, 2024 | 7.06 | 7.13 | 6.68 | 6.71 | 6.71 | 3,985,900 |
| Feb 23, 2024 | 7.29 | 7.34 | 7.05 | 7.09 | 7.09 | 2,348,900 |
| Feb 22, 2024 | 7.40 | 7.51 | 7.14 | 7.29 | 7.29 | 1,999,100 |
| Feb 21, 2024 | 7.62 | 7.67 | 7.32 | 7.37 | 7.37 | 2,147,100 |
| Feb 20, 2024 | 8.10 | 8.20 | 7.66 | 7.72 | 7.72 | 2,124,200 |
| Feb 16, 2024 | 8.90 | 8.98 | 8.09 | 8.28 | 8.28 | 1,760,600 |
| Feb 15, 2024 | 8.29 | 8.55 | 8.19 | 8.55 | 8.55 | 2,500,500 |
| Feb 14, 2024 | 8.17 | 8.19 | 7.99 | 8.15 | 8.15 | 1,575,200 |
| Feb 13, 2024 | 8.06 | 8.07 | 7.81 | 7.98 | 7.98 | 1,239,800 |
| Feb 12, 2024 | 8.20 | 8.46 | 8.20 | 8.34 | 8.34 | 1,190,500 |
| Feb 9, 2024 | 8.13 | 8.24 | 8.07 | 8.20 | 8.20 | 718,700 |
| Feb 8, 2024 | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | 680,800 |
| Feb 7, 2024 | 8.27 | 8.27 | 8.01 | 8.07 | 8.07 | 749,600 |
| Feb 6, 2024 | 7.86 | 8.21 | 7.85 | 8.19 | 8.19 | 809,000 |
| Feb 5, 2024 | 8.06 | 8.08 | 7.87 | 7.90 | 7.90 | 765,100 |
| Feb 2, 2024 | 8.06 | 8.27 | 7.95 | 8.21 | 8.21 | 869,200 |
| Feb 1, 2024 | 8.20 | 8.31 | 8.09 | 8.23 | 8.23 | 1,211,500 |
| Jan 31, 2024 | 8.22 | 8.38 | 8.08 | 8.09 | 8.09 | 1,018,600 |
| Jan 30, 2024 | 8.12 | 8.28 | 8.05 | 8.21 | 8.21 | 936,600 |
| Jan 29, 2024 | 8.05 | 8.13 | 7.87 | 8.11 | 8.11 | 779,200 |
| Jan 26, 2024 | 8.07 | 8.22 | 8.00 | 8.06 | 8.06 | 864,100 |
| Jan 25, 2024 | 7.81 | 8.00 | 7.69 | 7.99 | 7.99 | 1,450,600 |
| Jan 24, 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 687,300 |
| Jan 23, 2024 | 7.85 | 7.91 | 7.71 | 7.75 | 7.75 | 794,400 |
| Jan 22, 2024 | 7.60 | 7.78 | 7.56 | 7.66 | 7.66 | 1,379,800 |
| Jan 19, 2024 | 7.38 | 7.54 | 7.28 | 7.52 | 7.52 | 824,400 |
| Jan 18, 2024 | 7.36 | 7.42 | 7.25 | 7.40 | 7.40 | 637,200 |
| Jan 17, 2024 | 7.46 | 7.51 | 7.17 | 7.31 | 7.31 | 1,865,500 |
| Jan 16, 2024 | 7.85 | 8.01 | 7.83 | 7.98 | 7.98 | 1,032,000 |
| Jan 12, 2024 | 8.14 | 8.18 | 7.99 | 8.02 | 8.02 | 543,800 |
| Jan 11, 2024 | 8.08 | 8.08 | 7.90 | 8.06 | 8.06 | 798,900 |
| Jan 10, 2024 | 8.19 | 8.24 | 8.05 | 8.13 | 8.13 | 966,400 |
| Jan 9, 2024 | 8.27 | 8.34 | 8.20 | 8.22 | 8.22 | 728,700 |
| Jan 8, 2024 | 8.22 | 8.44 | 8.19 | 8.39 | 8.39 | 665,700 |
| Jan 5, 2024 | 8.12 | 8.46 | 8.08 | 8.29 | 8.29 | 922,900 |
| Jan 4, 2024 | 8.03 | 8.27 | 7.95 | 8.19 | 8.19 | 1,054,900 |
| Jan 3, 2024 | 8.54 | 8.68 | 8.02 | 8.03 | 8.03 | 1,492,700 |
| Jan 2, 2024 | 8.70 | 8.89 | 8.57 | 8.74 | 8.74 | 796,900 |
| Dec 29, 2023 | 8.84 | 8.90 | 8.76 | 8.81 | 8.81 | 691,300 |
| Dec 28, 2023 | 8.90 | 8.91 | 8.80 | 8.88 | 8.88 | 728,400 |
| Dec 27, 2023 | 8.95 | 8.99 | 8.88 | 8.93 | 8.93 | 596,300 |
| Dec 26, 2023 | 8.92 | 8.97 | 8.82 | 8.92 | 8.92 | 684,200 |
| Dec 22, 2023 | 8.80 | 8.89 | 8.72 | 8.83 | 8.83 | 934,200 |
| Dec 21, 2023 | 8.63 | 8.79 | 8.54 | 8.73 | 8.73 | 1,176,200 |
| Dec 20, 2023 | 8.60 | 8.81 | 8.46 | 8.52 | 8.52 | 2,143,000 |
| Dec 19, 2023 | 8.51 | 8.72 | 8.45 | 8.66 | 8.66 | 1,955,200 |
| Dec 18, 2023 | 8.81 | 8.81 | 8.29 | 8.40 | 8.40 | 2,384,600 |
| Dec 15, 2023 | 8.65 | 8.82 | 8.40 | 8.82 | 8.82 | 20,811,600 |
| Dec 14, 2023 | 8.20 | 8.74 | 8.08 | 8.70 | 8.70 | 3,909,100 |
| Dec 13, 2023 | 7.81 | 8.01 | 7.53 | 7.98 | 7.98 | 2,165,600 |
| Dec 12, 2023 | 7.68 | 7.84 | 7.56 | 7.82 | 7.82 | 2,033,200 |
| Dec 11, 2023 | 7.51 | 7.72 | 7.51 | 7.69 | 7.69 | 1,929,700 |
| Dec 8, 2023 | 7.58 | 7.65 | 7.52 | 7.54 | 7.54 | 1,051,600 |
| Dec 7, 2023 | 7.63 | 7.64 | 7.50 | 7.59 | 7.59 | 1,286,300 |
| Dec 6, 2023 | 7.55 | 7.79 | 7.50 | 7.59 | 7.59 | 1,593,400 |
| Dec 5, 2023 | 7.49 | 7.58 | 7.43 | 7.47 | 7.47 | 1,169,300 |
| Dec 4, 2023 | 7.36 | 7.61 | 7.36 | 7.55 | 7.55 | 1,717,100 |
| Dec 1, 2023 | 6.91 | 7.36 | 6.87 | 7.36 | 7.36 | 2,753,600 |
| Nov 30, 2023 | 7.26 | 7.30 | 6.94 | 6.96 | 6.96 | 1,766,900 |
| Nov 29, 2023 | 7.31 | 7.35 | 7.08 | 7.20 | 7.20 | 2,007,700 |
| Nov 28, 2023 | 6.79 | 7.14 | 6.43 | 7.10 | 7.10 | 1,893,400 |
| Nov 27, 2023 | 7.20 | 7.25 | 7.11 | 7.19 | 7.19 | 1,007,500 |
| Nov 24, 2023 | 7.18 | 7.29 | 7.18 | 7.24 | 7.24 | 657,300 |
| Nov 22, 2023 | 7.15 | 7.24 | 7.12 | 7.20 | 7.20 | 985,600 |
| Nov 21, 2023 | 7.09 | 7.15 | 7.04 | 7.13 | 7.13 | 1,171,900 |
| Nov 20, 2023 | 7.19 | 7.24 | 7.11 | 7.20 | 7.20 | 1,594,200 |
| Nov 17, 2023 | 7.12 | 7.18 | 7.07 | 7.11 | 7.11 | 939,500 |
| Nov 16, 2023 | 7.19 | 7.22 | 7.02 | 7.05 | 7.05 | 1,152,300 |
| Nov 15, 2023 | 7.24 | 7.31 | 7.07 | 7.20 | 7.20 | 2,015,100 |
| Nov 14, 2023 | 6.97 | 7.22 | 6.95 | 7.20 | 7.20 | 1,446,100 |
| Nov 13, 2023 | 6.64 | 6.72 | 6.55 | 6.63 | 6.63 | 772,500 |
| Nov 10, 2023 | 6.59 | 6.72 | 6.49 | 6.67 | 6.67 | 866,000 |
| Nov 9, 2023 | 6.66 | 6.71 | 6.50 | 6.56 | 6.56 | 1,108,200 |
| Nov 8, 2023 | 6.72 | 6.76 | 6.58 | 6.63 | 6.63 | 997,200 |
| Nov 7, 2023 | 6.75 | 6.89 | 6.72 | 6.76 | 6.76 | 1,006,100 |
| Nov 6, 2023 | 7.16 | 7.19 | 6.60 | 6.85 | 6.85 | 1,940,400 |
Related Tickers
DAN Dana Incorporated
8.03
+4.02%
MPAA Motorcar Parts of America, Inc.
5.37
-0.19%
ADNT Adient plc
19.72
-0.10%
SRI Stoneridge, Inc.
7.21
+3.15%
LEA Lear Corporation
95.91
-0.39%
ALV Autoliv, Inc.
97.34
+2.50%
SUP Superior Industries International, Inc.
2.6800
+1.90%
BWA BorgWarner Inc.
34.02
+1.70%
SMP Standard Motor Products, Inc.
33.59
+3.70%
DNZOY DENSO Corporation
14.78
-0.20%