Italia markets open in 4 hours 21 minutes

American Axle & Manufacturing Holdings, Inc. (AXL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,49+0,27 (+3,74%)
Alla chiusura: 04:00PM EDT
7,49 0,00 (0,00%)
Dopo ore: 05:48PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20247,377,517,357,497,491.745.400
22 apr 20247,177,317,097,227,221.422.700
19 apr 20246,957,116,907,087,081.186.500
18 apr 20246,957,126,926,986,981.342.700
17 apr 20247,097,106,936,956,951.153.800
16 apr 20246,927,166,867,027,021.312.000
15 apr 20247,107,156,946,996,991.363.100
12 apr 20247,167,237,067,077,071.019.300
11 apr 20247,247,327,137,257,25594.400
10 apr 20247,337,397,187,237,231.511.800
09 apr 20247,447,647,427,597,591.280.600
08 apr 20247,327,467,327,387,38982.200
05 apr 20247,127,307,117,277,27955.600
04 apr 20247,387,427,087,107,10926.100
03 apr 20247,107,337,107,267,261.341.100
02 apr 20247,127,197,047,197,191.727.600
01 apr 20247,367,397,207,247,241.308.400
28 mar 20247,377,537,307,367,361.063.300
27 mar 20247,117,387,047,387,381.640.500
26 mar 20247,207,247,047,057,051.094.600
25 mar 20247,217,297,117,177,171.267.700
22 mar 20247,327,357,197,207,201.025.000
21 mar 20247,157,547,157,337,332.486.700
20 mar 20246,907,096,817,067,062.156.300
19 mar 20246,716,916,716,906,901.931.700
18 mar 20246,716,886,496,766,762.620.400
15 mar 20246,566,766,486,596,5929.101.900
14 mar 20246,536,706,446,546,543.374.300
13 mar 20246,556,726,496,526,522.454.500
12 mar 20246,646,666,546,586,581.825.900
11 mar 20246,676,746,536,676,672.168.200
08 mar 20246,896,936,626,696,691.867.100
07 mar 20246,706,876,626,786,782.177.700
06 mar 20246,866,866,616,666,662.021.100
05 mar 20246,706,856,666,766,761.845.300
04 mar 20246,886,906,676,766,761.723.500
01 mar 20246,926,926,726,876,871.838.700
29 feb 20246,776,966,736,926,922.022.800
28 feb 20246,787,076,626,626,623.244.600
27 feb 20246,836,876,636,706,702.647.400
26 feb 20247,067,136,686,716,713.985.900
23 feb 20247,297,347,057,097,092.348.900
22 feb 20247,407,517,147,297,291.999.100
21 feb 20247,627,677,327,377,372.147.100
20 feb 20248,108,207,667,727,722.124.200
16 feb 20248,908,988,098,288,281.760.600
15 feb 20248,298,558,198,558,552.500.500
14 feb 20248,178,197,998,158,151.575.200
13 feb 20248,068,077,817,987,981.239.800
12 feb 20248,208,468,208,348,341.190.500
09 feb 20248,138,248,078,208,20718.700
08 feb 20248,058,147,958,128,12680.800
07 feb 20248,278,278,018,078,07749.600
06 feb 20247,868,217,858,198,19809.000
05 feb 20248,068,087,877,907,90765.100
02 feb 20248,068,277,958,218,21869.200
01 feb 20248,208,318,098,238,231.211.500
31 gen 20248,228,388,088,098,091.018.600
30 gen 20248,128,288,058,218,21936.600
29 gen 20248,058,137,878,118,11779.200
26 gen 20248,078,228,008,068,06864.100
25 gen 20247,818,007,697,997,991.450.600
24 gen 20247,877,877,567,647,64687.300
23 gen 20247,857,917,717,757,75794.400
22 gen 20247,607,787,567,667,661.379.800
19 gen 20247,387,547,287,527,52824.400
18 gen 20247,367,427,257,407,40637.200
17 gen 20247,467,517,177,317,311.865.500
16 gen 20247,858,017,837,987,981.032.000
12 gen 20248,148,187,998,028,02543.800
11 gen 20248,088,087,908,068,06798.900
10 gen 20248,198,248,058,138,13966.400
09 gen 20248,278,348,208,228,22728.700
08 gen 20248,228,448,198,398,39665.700
05 gen 20248,128,468,088,298,29922.900
04 gen 20248,038,277,958,198,191.054.900
03 gen 20248,548,688,028,038,031.492.700
02 gen 20248,708,898,578,748,74796.900
29 dic 20238,848,908,768,818,81691.300
28 dic 20238,908,918,808,888,88728.400
27 dic 20238,958,998,888,938,93596.300
26 dic 20238,928,978,828,928,92684.200
22 dic 20238,808,898,728,838,83934.200
21 dic 20238,638,798,548,738,731.176.200
20 dic 20238,608,818,468,528,522.143.000
19 dic 20238,518,728,458,668,661.955.200
18 dic 20238,818,818,298,408,402.384.600
15 dic 20238,658,828,408,828,8220.811.600
14 dic 20238,208,748,088,708,703.909.100
13 dic 20237,818,017,537,987,982.165.600
12 dic 20237,687,847,567,827,822.033.200
11 dic 20237,517,727,517,697,691.929.700
08 dic 20237,587,657,527,547,541.051.600
07 dic 20237,637,647,507,597,591.286.300
06 dic 20237,557,797,507,597,591.593.400
05 dic 20237,497,587,437,477,471.169.300
04 dic 20237,367,617,367,557,551.717.100
01 dic 20236,917,366,877,367,362.753.600
30 nov 20237,267,306,946,966,961.766.900
29 nov 20237,317,357,087,207,202.007.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...