American Axle & Manufacturing Holdings Inc. Common Stockのデータ

American Axle & Manufacturing Holdings Inc. Common Stockの基本情報

名前 American Axle & Manufacturing Holdings Inc. Common Stock
ティッカー AXL
United States
上場年 nan
セクター Capital Goods

American Axle & Manufacturing Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.16 9.31 10.09 9.77 2506000.0 9.77
2021-02-12 10.73 9.6 10.37 9.82 3993700.0 9.82
2021-02-11 10.69 10.19 10.47 10.56 1572400.0 10.56
2021-02-10 10.85 10.33 10.82 10.43 1636500.0 10.43
2021-02-09 11.06 10.56 10.96 10.72 1410700.0 10.72
2021-02-08 11.03 10.41 10.41 11.03 2102100.0 11.03
2021-02-05 10.35 9.82 9.83 10.34 2238700.0 10.34
2021-02-04 9.76 9.25 9.37 9.75 2284900.0 9.75
2021-02-03 9.29 8.99 9.08 9.28 1929600.0 9.28
2021-02-02 9.18 8.91 9.05 9.04 1448300.0 9.04
2021-02-01 8.97 8.34 8.95 8.93 2457700.0 8.93
2021-01-29 9.4 8.7 8.96 8.81 1899800.0 8.81
2021-01-28 9.62 8.85 9.51 9.02 2320700.0 9.02
2021-01-27 9.62 8.65 8.87 9.48 3754300.0 9.48
2021-01-26 9.25 8.95 9.24 8.97 1297900.0 8.97
2021-01-25 9.74 8.93 9.7 9.11 2005800.0 9.11
2021-01-22 9.71 9.3 9.44 9.68 1907700.0 9.68
2021-01-21 9.58 9.13 9.45 9.47 1814000.0 9.47
2021-01-20 9.44 9.11 9.16 9.41 1570400.0 9.41
2021-01-19 9.16 8.6 8.95 9.1 2185400.0 9.1
2021-01-15 9.07 8.68 8.88 8.74 2514500.0 8.74
2021-01-14 9.2 8.64 8.95 9.05 2146700.0 9.05
2021-01-13 9.42 8.82 9.31 8.84 1660400.0 8.84
2021-01-12 9.41 8.85 9.0 9.29 1781000.0 9.29
2021-01-11 9.26 8.88 9.26 8.98 2194500.0 8.98
2021-01-08 9.9 9.08 9.84 9.26 2469400.0 9.26
2021-01-07 9.89 8.86 8.92 9.76 4565600.0 9.76
2021-01-06 8.77 8.39 8.41 8.67 2797800.0 8.67
2021-01-05 8.3 8.04 8.1 8.23 1173800.0 8.23
2021-01-04 8.49 7.86 8.43 8.12 2828500.0 8.12
2020-12-31 8.52 8.29 8.47 8.34 1127600.0 8.34
2020-12-30 8.57 8.29 8.32 8.47 885700.0 8.47
2020-12-29 8.59 8.25 8.5 8.3 1235300.0 8.3
2020-12-28 8.68 8.25 8.36 8.41 1481100.0 8.41
2020-12-24 8.45 8.03 8.45 8.23 969200.0 8.23
2020-12-23 8.6 8.3 8.37 8.33 2151300.0 8.33
2020-12-22 8.33 7.7 7.74 8.14 4425900.0 8.14
2020-12-21 7.77 7.28 7.36 7.73 1647400.0 7.73
2020-12-18 7.87 7.38 7.84 7.52 3236300.0 7.52
2020-12-17 7.99 7.75 7.95 7.78 1348300.0 7.78
2020-12-16 8.26 8.03 8.14 8.11 1005800.0 8.11
2020-12-15 8.11 7.79 7.97 8.04 1289300.0 8.04
2020-12-14 8.05 7.72 8.03 7.86 1440300.0 7.86
2020-12-11 8.11 7.82 8.03 7.86 1707000.0 7.86
2020-12-10 8.27 8.0 8.15 8.15 1354500.0 8.15
2020-12-09 8.62 8.17 8.34 8.29 1075600.0 8.29
2020-12-08 8.27 8.13 8.13 8.24 1530200.0 8.24
2020-12-07 8.43 8.12 8.41 8.24 1035900.0 8.24
2020-12-04 8.43 7.89 7.89 8.41 1814700.0 8.41
2020-12-03 7.99 7.74 7.9 7.81 1215100.0 7.81
2020-12-02 7.94 7.55 7.57 7.91 1360400.0 7.91
2020-12-01 8.15 7.66 8.1 7.68 2652400.0 7.68
2020-11-30 8.35 7.91 8.18 7.96 1643900.0 7.96
2020-11-27 8.29 8.04 8.14 8.28 567400.0 8.28
2020-11-25 8.58 8.1 8.55 8.24 1555700.0 8.24
2020-11-24 8.86 8.38 8.47 8.7 2283100.0 8.7
2020-11-23 8.36 8.09 8.09 8.27 1291100.0 8.27
2020-11-20 8.11 7.85 8.01 7.99 1700400.0 7.99
2020-11-19 8.21 8.0 8.21 8.07 2014100.0 8.07
2020-11-18 8.48 8.17 8.27 8.17 1487600.0 8.17
2020-11-17 8.34 7.89 7.97 8.2 1550800.0 8.2
2020-11-16 8.22 7.85 8.0 8.11 1835200.0 8.11
2020-11-13 7.71 7.47 7.53 7.69 1157700.0 7.69
2020-11-12 7.68 7.24 7.55 7.4 1966000.0 7.4
2020-11-11 7.91 7.53 7.91 7.69 1050900.0 7.69
2020-11-10 7.88 7.61 7.72 7.81 1924200.0 7.81
2020-11-09 8.39 7.55 8.0 7.59 3686800.0 7.59
2020-11-06 7.39 7.11 7.22 7.35 2132600.0 7.35
2020-11-05 7.25 6.9 6.9 7.17 1812200.0 7.17
2020-11-04 7.09 6.76 7.0 6.79 2453300.0 6.79
2020-11-03 7.36 7.07 7.1 7.21 2223900.0 7.21
2020-11-02 7.18 6.75 6.84 6.91 1961300.0 6.91
2020-10-30 6.99 6.41 6.98 6.72 2187800.0 6.72
2020-10-29 6.66 6.33 6.43 6.63 2211800.0 6.63
2020-10-28 6.7 6.47 6.48 6.49 1307000.0 6.49
2020-10-27 7.15 6.78 7.1 6.79 2029000.0 6.79
2020-10-26 7.28 7.06 7.14 7.19 1738600.0 7.19
2020-10-23 7.74 7.3 7.45 7.36 2041200.0 7.36
2020-10-22 7.41 6.95 6.99 7.39 2623500.0 7.39
2020-10-21 6.97 6.64 6.68 6.8 1689500.0 6.8
2020-10-20 6.96 6.66 6.76 6.67 2268600.0 6.67
2020-10-19 6.82 6.62 6.82 6.66 1243300.0 6.66
2020-10-16 7.06 6.76 6.92 6.77 1209400.0 6.77
2020-10-15 6.94 6.59 6.59 6.88 1548900.0 6.88
2020-10-14 7.01 6.79 6.95 6.8 981800.0 6.8
2020-10-13 6.97 6.64 6.81 6.88 1465500.0 6.88
2020-10-12 7.06 6.83 6.83 6.91 1134500.0 6.91
2020-10-09 6.95 6.76 6.9 6.85 1423600.0 6.85
2020-10-08 6.93 6.62 6.68 6.8 2329300.0 6.8
2020-10-07 6.63 6.25 6.32 6.59 1993600.0 6.59
2020-10-06 6.55 6.15 6.48 6.18 2225700.0 6.18
2020-10-05 6.5 6.23 6.42 6.38 2242700.0 6.38
2020-10-02 6.3 5.73 5.75 6.28 1937300.0 6.28
2020-10-01 6.09 5.66 5.85 6.07 2318500.0 6.07
2020-09-30 5.91 5.55 5.58 5.77 1980400.0 5.77
2020-09-29 5.62 5.37 5.59 5.58 2041500.0 5.58
2020-09-28 5.69 5.15 5.17 5.6 2869900.0 5.6
2020-09-25 5.2 4.98 5.03 5.04 1705600.0 5.04
2020-09-24 5.32 4.82 5.03 5.11 2617500.0 5.11
2020-09-23 5.5 5.1 5.41 5.1 2212300.0 5.1
2020-09-22 5.53 5.31 5.41 5.41 2111400.0 5.41
2020-09-21 5.7 5.33 5.56 5.39 3403100.0 5.39
2020-09-18 6.27 5.75 6.27 5.84 6991500.0 5.84
2020-09-17 6.63 6.25 6.51 6.27 3210000.0 6.27
2020-09-16 7.68 6.6 7.68 6.73 7117800.0 6.73
2020-09-15 7.99 7.71 7.89 7.74 624000.0 7.74
2020-09-14 7.83 7.46 7.52 7.79 699200.0 7.79
2020-09-11 7.62 7.32 7.43 7.49 874100.0 7.49
2020-09-10 7.98 7.41 7.89 7.42 953100.0 7.42
2020-09-09 7.93 7.58 7.82 7.79 1005000.0 7.79
2020-09-08 7.99 7.74 7.95 7.75 1142700.0 7.75
2020-09-04 8.36 7.93 8.34 8.06 1416700.0 8.06
2020-09-03 8.53 7.95 8.5 8.13 1568300.0 8.13
2020-09-02 8.53 8.0 8.0 8.51 1932700.0 8.51
2020-09-01 8.04 7.48 7.68 7.98 1182800.0 7.98
2020-08-31 7.95 7.75 7.9 7.78 1202200.0 7.78
2020-08-28 8.0 7.57 7.63 7.96 1229000.0 7.96
2020-08-27 7.75 7.47 7.59 7.61 1327600.0 7.61
2020-08-26 7.55 7.33 7.45 7.47 859200.0 7.47
2020-08-25 7.6 7.4 7.56 7.46 1280300.0 7.46
2020-08-24 7.38 6.9 7.04 7.38 1258100.0 7.38
2020-08-21 7.12 6.87 7.03 6.91 1235200.0 6.91
2020-08-20 7.25 7.04 7.12 7.15 902800.0 7.15
2020-08-19 7.47 7.22 7.3 7.26 1009300.0 7.26
2020-08-18 7.88 7.3 7.74 7.31 1236900.0 7.31
2020-08-17 8.01 7.64 7.98 7.74 1285800.0 7.74
2020-08-14 8.03 7.76 7.85 7.95 1243900.0 7.95
2020-08-13 8.13 7.94 8.01 7.94 1325500.0 7.94
2020-08-12 8.24 7.98 8.2 8.12 1968500.0 8.12
2020-08-11 8.16 7.74 7.78 7.99 2453200.0 7.99
2020-08-10 7.66 7.18 7.23 7.55 2442700.0 7.55
2020-08-07 7.16 6.63 6.81 7.15 1817900.0 7.15
2020-08-06 7.24 6.79 6.97 6.91 2031400.0 6.91
2020-08-05 7.02 6.75 6.78 6.93 2948700.0 6.93
2020-08-04 6.9 6.54 6.79 6.7 3430200.0 6.7
2020-08-03 7.18 6.64 7.14 6.88 2780800.0 6.88
2020-07-31 7.22 6.39 7.16 7.06 3356600.0 7.06
2020-07-30 7.83 7.05 7.76 7.09 2242200.0 7.09
2020-07-29 8.15 7.91 7.95 8.01 944000.0 8.01
2020-07-28 7.95 7.71 7.83 7.86 910600.0 7.86
2020-07-27 7.88 7.39 7.44 7.86 1203900.0 7.86
2020-07-24 7.79 7.45 7.69 7.49 1027600.0 7.49
2020-07-23 7.86 7.51 7.6 7.76 1364000.0 7.76
2020-07-22 7.72 7.32 7.32 7.59 767400.0 7.59
2020-07-21 7.58 7.26 7.36 7.4 1454700.0 7.4
2020-07-20 7.26 7.03 7.12 7.2 1259200.0 7.2
2020-07-17 7.63 7.12 7.46 7.17 1488800.0 7.17
2020-07-16 7.57 7.2 7.37 7.46 1465200.0 7.46
2020-07-15 7.59 7.13 7.54 7.44 1628800.0 7.44
2020-07-14 7.28 6.71 6.89 7.26 1239900.0 7.26
2020-07-13 7.11 6.72 6.92 6.88 1466800.0 6.88
2020-07-10 6.88 6.42 6.49 6.84 1509400.0 6.84
2020-07-09 7.2 6.46 7.11 6.47 2225600.0 6.47
2020-07-08 7.25 6.92 7.11 7.11 1288600.0 7.11
2020-07-07 7.46 7.18 7.35 7.19 1369300.0 7.19
2020-07-06 7.63 7.25 7.59 7.51 1146800.0 7.51
2020-07-02 7.69 7.28 7.52 7.31 1336600.0 7.31
2020-07-01 7.82 7.2 7.58 7.23 1683200.0 7.23
2020-06-30 7.74 7.4 7.63 7.6 1696700.0 7.6
2020-06-29 7.98 7.33 7.36 7.74 2172000.0 7.74
2020-06-26 7.44 7.08 7.41 7.16 2239500.0 7.16
2020-06-25 7.52 6.81 6.96 7.52 1898500.0 7.52
2020-06-24 7.36 6.92 7.31 7.08 2009200.0 7.08
2020-06-23 7.68 7.32 7.65 7.49 1273200.0 7.49
2020-06-22 7.51 7.14 7.35 7.47 1377700.0 7.47
2020-06-19 7.44 7.08 7.23 7.38 2817700.0 7.38
2020-06-18 7.3 6.96 7.15 7.01 1303800.0 7.01
2020-06-17 7.71 7.26 7.71 7.27 1283600.0 7.27
2020-06-16 8.28 7.53 8.27 7.76 1976100.0 7.76
2020-06-15 7.87 7.03 7.3 7.77 1824700.0 7.77
2020-06-12 7.98 7.35 7.62 7.78 1744700.0 7.78
2020-06-11 7.85 7.09 7.48 7.12 2309000.0 7.12
2020-06-10 8.88 8.03 8.71 8.31 2379400.0 8.31
2020-06-09 8.96 8.66 8.81 8.81 2377200.0 8.81
2020-06-08 9.24 8.83 8.84 9.22 2339500.0 9.22
2020-06-05 9.62 8.35 9.0 8.75 3478700.0 8.75
2020-06-04 8.58 8.17 8.31 8.32 2296100.0 8.32
2020-06-03 8.59 8.0 8.04 8.41 2410500.0 8.41
2020-06-02 7.85 7.57 7.7 7.8 1414700.0 7.8
2020-06-01 7.81 7.17 7.21 7.54 2129400.0 7.54
2020-05-29 7.4 6.8 7.24 7.11 2544200.0 7.11
2020-05-28 8.0 7.37 8.0 7.42 2088000.0 7.42
2020-05-27 7.96 7.36 7.85 7.91 4308800.0 7.91
2020-05-26 8.03 7.36 7.47 7.5 3716200.0 7.5
2020-05-22 6.99 6.57 6.81 6.94 2532300.0 6.94
2020-05-21 7.04 6.69 6.84 6.76 2177900.0 6.76
2020-05-20 6.89 6.61 6.61 6.79 2450600.0 6.79
2020-05-19 7.0 6.43 6.57 6.43 4634900.0 6.43
2020-05-18 6.73 6.09 6.1 6.64 4342300.0 6.64
2020-05-15 5.75 5.19 5.3 5.72 3854600.0 5.72
2020-05-14 5.44 4.55 4.65 5.36 3047900.0 5.36
2020-05-13 5.25 4.75 5.24 4.9 2626200.0 4.9
2020-05-12 5.89 5.26 5.67 5.27 2232300.0 5.27
2020-05-11 5.93 5.49 5.75 5.62 3075300.0 5.62
2020-05-08 6.1 4.61 4.63 5.96 12397700.0 5.96
2020-05-07 4.42 4.12 4.2 4.26 1831400.0 4.26
2020-05-06 4.26 3.93 4.07 4.1 1333300.0 4.1
2020-05-05 4.4 3.9 4.15 3.96 1695600.0 3.96
2020-05-04 4.23 3.87 4.0 3.96 2130500.0 3.96
2020-05-01 4.28 3.93 4.1 4.19 2502000.0 4.19
2020-04-30 4.5 4.11 4.39 4.32 2973800.0 4.32
2020-04-29 4.67 4.05 4.05 4.52 3037400.0 4.52
2020-04-28 4.05 3.7 3.95 3.87 2514000.0 3.87
2020-04-27 3.88 3.42 3.6 3.75 2333600.0 3.75
2020-04-24 3.77 3.5 3.62 3.6 1785600.0 3.6
2020-04-23 3.63 3.28 3.28 3.52 2301700.0 3.52
2020-04-22 3.7 3.23 3.7 3.26 2118400.0 3.26
2020-04-21 3.71 3.45 3.52 3.46 2001400.0 3.46
2020-04-20 3.92 3.51 3.59 3.7 1455100.0 3.7
2020-04-17 3.98 3.5 3.58 3.74 2347200.0 3.74
2020-04-16 3.61 3.29 3.61 3.31 1925800.0 3.31
2020-04-15 3.76 3.43 3.6 3.61 1959200.0 3.61
2020-04-14 4.25 3.71 3.96 3.82 2689300.0 3.82
2020-04-13 4.33 3.71 4.23 3.82 2858400.0 3.82
2020-04-09 4.63 3.91 3.95 4.23 5491600.0 4.23
2020-04-08 3.7 3.01 3.15 3.66 3513500.0 3.66
2020-04-07 3.5 2.99 3.4 3.03 3448100.0 3.03
2020-04-06 3.16 2.94 3.07 3.09 2461900.0 3.09
2020-04-03 3.22 2.72 3.21 2.74 3152700.0 2.74
2020-04-02 3.46 3.18 3.25 3.23 1087600.0 3.23
2020-04-01 3.53 3.24 3.4 3.31 1843400.0 3.31
2020-03-31 3.98 3.53 3.63 3.61 2569200.0 3.61
2020-03-30 3.82 3.5 3.72 3.62 1769000.0 3.62
2020-03-27 4.2 3.7 4.15 3.78 2972900.0 3.78
2020-03-26 4.54 3.85 4.2 4.44 2463700.0 4.44
2020-03-25 4.63 3.81 4.29 4.2 3335100.0 4.2
2020-03-24 4.15 3.01 3.05 4.06 5414400.0 4.06
2020-03-23 3.16 2.5 3.1 2.77 3984500.0 2.77
2020-03-20 3.44 2.87 3.08 2.98 6122700.0 2.98
2020-03-19 3.14 2.81 2.95 2.97 3480800.0 2.97
2020-03-18 3.68 3.0 3.66 3.05 3149800.0 3.05
2020-03-17 4.45 3.73 4.41 3.84 3127000.0 3.84
2020-03-16 5.14 3.3 3.3 4.3 2718100.0 4.3
2020-03-13 4.94 4.07 4.45 4.92 2605900.0 4.92
2020-03-12 4.77 4.0 4.36 4.02 3104400.0 4.02
2020-03-11 5.07 4.5 4.8 4.88 3571800.0 4.88
2020-03-10 5.0 4.58 4.94 4.98 2208400.0 4.98
2020-03-09 4.96 4.5 4.56 4.67 3120200.0 4.67
2020-03-06 5.78 5.03 5.43 5.14 2698600.0 5.14
2020-03-05 6.14 5.74 6.12 5.75 2995300.0 5.75
2020-03-04 6.41 5.97 6.24 6.38 1780600.0 6.38
2020-03-03 6.64 5.97 6.4 6.0 2155800.0 6.0
2020-03-02 6.49 5.95 6.36 6.4 3164800.0 6.4
2020-02-28 6.35 5.83 5.83 6.33 2561800.0 6.33
2020-02-27 6.61 5.77 6.08 6.17 2965000.0 6.17
2020-02-26 6.87 6.31 6.76 6.38 1820300.0 6.38
2020-02-25 7.45 6.53 7.36 6.56 3493000.0 6.56
2020-02-24 7.7 7.36 7.64 7.4 1921300.0 7.4
2020-02-21 8.21 7.91 8.17 8.0 1179700.0 8.0
2020-02-20 8.37 7.83 7.83 8.23 1793900.0 8.23
2020-02-19 8.43 7.89 8.27 7.92 2730100.0 7.92
2020-02-18 8.78 8.01 8.75 8.27 3344200.0 8.27