Stockscreener 앱 받기
6.27
1.57%
-0.10
시간 외 거래:
6.22
-0.05
-0.80%
American Axle Manufacturing Holdings Inc 주식 (AXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.32 | $6.14 | $0.175 | 2,314,360.0 | -1.57% |
| 2025-11-03 | $6.38 | $6.11 | $0.275 | 3,857,625.0 | +2.74% |
| 2025-10-31 | $6.39 | $6.20 | $0.195 | 2,215,908.0 | -3.28% |
| 2025-10-30 | $6.52 | $6.38 | $0.14 | 2,832,912.0 | -3.46% |
| 2025-10-29 | $6.78 | $6.38 | $0.40 | 5,248,511.0 | +1.68% |
| 2025-10-28 | $6.54 | $6.27 | $0.27 | 4,696,623.0 | +2.83% |
| 2025-10-27 | $6.57 | $6.33 | $0.235 | 2,991,469.0 | -2.16% |
| 2025-10-24 | $6.54 | $6.30 | $0.24 | 4,322,372.0 | +1.72% |
| 2025-10-23 | $6.44 | $6.18 | $0.255 | 3,304,244.0 | +3.24% |
| 2025-10-22 | $6.19 | $6.01 | $0.182 | 3,955,830.0 | +2.49% |
| 2025-10-21 | $6.07 | $5.68 | $0.39 | 5,041,699.0 | +6.54% |
| 2025-10-20 | $5.75 | $5.57 | $0.18 | 3,270,232.0 | +4.24% |
| 2025-10-17 | $5.50 | $5.37 | $0.13 | 4,241,335.0 | -1.63% |
| 2025-10-16 | $5.64 | $5.41 | $0.23 | 2,056,627.0 | -1.08% |
| 2025-10-15 | $5.77 | $5.57 | $0.205 | 4,588,269.0 | -0.36% |
| 2025-10-14 | $5.63 | $5.29 | $0.345 | 2,446,105.0 | +3.51% |
| 2025-10-13 | $5.47 | $5.36 | $0.11 | 2,153,435.0 | +1.69% |
| 2025-10-10 | $5.80 | $5.31 | $0.49 | 2,649,574.0 | -6.50% |
| 2025-10-09 | $5.88 | $5.53 | $0.35 | 4,336,324.0 | -3.23% |
| 2025-10-08 | $5.94 | $5.76 | $0.18 | 3,755,627.0 | +1.38% |
| 2025-10-07 | $6.18 | $5.80 | $0.38 | 3,702,605.0 | -5.84% |
American Axle Manufacturing Holdings Inc 주식 (AXL) 연도별 가격 이력
이 심층 분석에서는 American Axle Manufacturing Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Axle Manufacturing Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Axle Manufacturing Holdings Inc 주식 (AXL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.38 | $6.11 | $0.275 | 8,486,345.0 | +1.13% |
| 2025-10 | $6.78 | $5.29 | $1.49 | 78,429,866.0 | +3.16% |
| 2025-09 | $6.52 | $5.75 | $0.7698 | 71,990,851.0 | +3.26% |
| 2025-08 | $6.17 | $4.25 | $1.92 | 84,731,913.0 | +30.79% |
| 2025-07 | $4.96 | $3.94 | $1.02 | 74,427,432.0 | +9.07% |
| 2025-06 | $4.58 | $3.95 | $0.63 | 64,319,930.0 | -7.06% |
| 2025-05 | $4.75 | $3.77 | $0.98 | 63,452,757.0 | +14.92% |
| 2025-04 | $4.00 | $3.00 | $1.00 | 58,037,407.0 | -6.14% |
| 2025-03 | $5.09 | $3.94 | $1.15 | 50,173,346.0 | -17.94% |
| 2025-02 | $5.98 | $4.70 | $1.28 | 52,419,148.0 | -5.16% |
| 2025-01 | $6.10 | $5.11 | $0.9929 | 39,032,731.0 | -10.29% |
American Axle Manufacturing Holdings Inc 주식 (AXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.03 | $5.60 | $1.43 | 27,917,952.0 | -12.56% |
| 2024-11 | $6.88 | $5.70 | $1.18 | 34,738,048.0 | +16.99% |
| 2024-10 | $6.55 | $5.65 | $0.90 | 31,598,285.0 | -8.58% |
| 2024-09 | $6.62 | $5.43 | $1.19 | 33,837,162.0 | -3.89% |
| 2024-08 | $7.44 | $5.99 | $1.45 | 31,418,349.0 | -13.46% |
| 2024-07 | $7.65 | $6.62 | $1.04 | 26,590,432.0 | +6.29% |
| 2024-06 | $7.76 | $6.75 | $1.01 | 25,050,357.0 | -8.51% |
| 2024-05 | $7.98 | $7.21 | $0.77 | 24,858,177.0 | +4.09% |
| 2024-04 | $7.65 | $6.86 | $0.79 | 26,738,597.0 | -0.27% |
| 2024-03 | $7.54 | $6.44 | $1.10 | 65,520,742.0 | +6.36% |
| 2024-02 | $8.98 | $6.62 | $2.37 | 34,576,009.0 | -14.46% |
| 2024-01 | $8.88 | $7.17 | $1.71 | 20,233,621.0 | -8.17% |
American Axle Manufacturing Holdings Inc 주식 (AXL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.99 | $6.87 | $2.13 | 51,213,278.0 | +26.58% |
| 2023-11 | $7.51 | $6.29 | $1.22 | 29,861,122.0 | +3.11% |
| 2023-10 | $7.42 | $6.59 | $0.825 | 28,809,298.0 | -7.02% |
| 2023-09 | $8.04 | $7.02 | $1.02 | 26,085,066.0 | -3.84% |
| 2023-08 | $9.54 | $7.01 | $2.53 | 26,634,670.0 | -20.11% |
| 2023-07 | $9.55 | $7.82 | $1.73 | 23,732,233.0 | +14.27% |
| 2023-06 | $8.40 | $6.70 | $1.70 | 30,842,972.0 | +22.52% |
| 2023-05 | $7.63 | $6.61 | $1.02 | 22,291,965.0 | -5.59% |
| 2023-04 | $7.96 | $6.78 | $1.17 | 14,635,706.0 | -8.45% |
| 2023-03 | $9.68 | $7.17 | $2.51 | 28,062,759.0 | -11.25% |
| 2023-02 | $10.12 | $8.31 | $1.80 | 20,735,618.0 | -0.79% |
| 2023-01 | $8.94 | $7.66 | $1.28 | 16,511,034.0 | +13.43% |
4.44%
0.50%
자본화:
|
볼륨(24시간):