Stockscreener 앱 받기
6.19
1.90%
-0.12
시간 외 거래:
6.19
American Axle Manufacturing Holdings Inc 주식 (AXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.32 | $6.19 | $0.132 | 1,091,794.0 | -1.90% |
| 2024-11-15 | $6.41 | $6.05 | $0.355 | 2,490,954.0 | +0.48% |
| 2024-11-14 | $6.58 | $6.17 | $0.405 | 2,231,502.0 | -3.53% |
| 2024-11-13 | $6.79 | $6.50 | $0.285 | 2,039,784.0 | -0.46% |
| 2024-11-12 | $6.72 | $6.50 | $0.22 | 2,175,201.0 | -2.53% |
| 2024-11-11 | $6.79 | $6.56 | $0.23 | 1,555,565.0 | -0.89% |
| 2024-11-08 | $6.78 | $6.24 | $0.54 | 3,362,808.0 | +8.84% |
| 2024-11-07 | $6.34 | $6.17 | $0.175 | 2,553,813.0 | +0.32% |
| 2024-11-06 | $6.39 | $6.11 | $0.28 | 1,867,840.0 | +5.44% |
| 2024-11-05 | $5.95 | $5.71 | $0.24 | 1,855,144.0 | +1.38% |
| 2024-11-04 | $5.89 | $5.75 | $0.1392 | 1,905,889.0 | +0.69% |
| 2024-11-01 | $5.84 | $5.70 | $0.14 | 1,750,018.0 | +1.95% |
| 2024-10-31 | $5.81 | $5.65 | $0.16 | 1,653,818.0 | -2.75% |
| 2024-10-30 | $6.04 | $5.80 | $0.235 | 1,755,129.0 | -4.91% |
| 2024-10-29 | $6.22 | $6.08 | $0.14 | 1,046,012.0 | -3.02% |
| 2024-10-28 | $6.31 | $6.03 | $0.28 | 2,509,788.0 | +5.00% |
| 2024-10-25 | $6.24 | $6.00 | $0.24 | 1,268,656.0 | -2.28% |
| 2024-10-24 | $6.16 | $5.95 | $0.21 | 1,990,766.0 | +1.66% |
| 2024-10-23 | $6.08 | $5.96 | $0.12 | 1,055,237.0 | -0.17% |
| 2024-10-22 | $6.24 | $6.04 | $0.20 | 1,285,080.0 | -2.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.79 | $5.70 | $1.09 | 25,972,106.0 | +9.56% |
| 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% |
American Axle Manufacturing Holdings Inc 주식 (AXL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.77 | $7.38 | $3.39 | 22,886,171.0 | -24.88% |
| 2022-11 | $11.19 | $8.89 | $2.29 | 32,725,535.0 | +7.43% |
| 2022-10 | $9.78 | $6.80 | $2.98 | 29,744,231.0 | +41.87% |
| 2022-09 | $10.44 | $6.72 | $3.72 | 35,523,183.0 | -34.01% |
| 2022-08 | $11.96 | $8.44 | $3.53 | 31,338,986.0 | +16.16% |
| 2022-07 | $9.00 | $6.79 | $2.21 | 24,813,647.0 | +18.33% |
| 2022-06 | $9.41 | $7.28 | $2.13 | 39,709,043.0 | -7.15% |
| 2022-05 | $8.21 | $6.36 | $1.85 | 44,494,037.0 | +22.51% |
| 2022-04 | $7.92 | $6.41 | $1.51 | 36,152,789.0 | -14.69% |
| 2022-03 | $9.29 | $7.01 | $2.27 | 39,312,021.0 | -16.20% |
| 2022-02 | $9.37 | $7.41 | $1.96 | 40,102,379.0 | +13.76% |
| 2022-01 | $10.54 | $7.50 | $3.04 | 31,047,906.0 | -12.75% |
2.46%
1.79%
자본화:
|
볼륨(24시간):