Stockscreener 앱 받기
6.3712
0.23%
-0.0188
American Axle Manufacturing Holdings Inc 주식 (AXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $6.49 | $6.27 | $0.22 | 838,674.0 | -0.23% |
| 2025-12-12 | $6.53 | $6.37 | $0.165 | 1,738,978.0 | -0.78% |
| 2025-12-11 | $6.45 | $6.27 | $0.175 | 2,049,578.0 | +2.55% |
| 2025-12-10 | $6.38 | $5.99 | $0.388 | 4,116,054.0 | +4.49% |
| 2025-12-09 | $6.21 | $6.00 | $0.205 | 3,424,185.0 | -1.96% |
| 2025-12-08 | $6.33 | $6.07 | $0.26 | 3,877,892.0 | -2.85% |
| 2025-12-05 | $6.47 | $6.29 | $0.18 | 1,501,519.0 | -0.47% |
| 2025-12-04 | $6.68 | $6.30 | $0.38 | 1,947,866.0 | -4.52% |
| 2025-12-03 | $6.67 | $6.49 | $0.185 | 1,260,483.0 | +1.53% |
| 2025-12-02 | $6.59 | $6.40 | $0.19 | 1,526,462.0 | +1.55% |
| 2025-12-01 | $6.61 | $6.42 | $0.195 | 1,511,545.0 | -1.98% |
| 2025-11-28 | $6.65 | $6.50 | $0.15 | 1,038,772.0 | +0.61% |
| 2025-11-26 | $6.58 | $6.27 | $0.31 | 3,012,217.0 | +2.51% |
| 2025-11-25 | $6.42 | $6.28 | $0.145 | 1,560,026.0 | +1.76% |
| 2025-11-24 | $6.36 | $6.14 | $0.22 | 2,686,791.0 | +0.48% |
| 2025-11-21 | $6.26 | $5.86 | $0.40 | 2,565,045.0 | +6.86% |
| 2025-11-20 | $6.34 | $5.83 | $0.51 | 3,276,632.0 | -6.12% |
| 2025-11-19 | $6.24 | $6.00 | $0.245 | 3,495,045.0 | +2.99% |
| 2025-11-18 | $6.18 | $5.99 | $0.19 | 2,321,275.0 | -0.99% |
| 2025-11-17 | $6.29 | $6.08 | $0.215 | 2,159,637.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.68 | $5.99 | $0.688 | 23,793,236.0 | -2.97% |
| 2025-11 | $6.65 | $5.83 | $0.82 | 60,315,606.0 | +5.97% |
| 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% |
0.24%
0.18%
자본화:
|
볼륨(24시간):