NYSE - Nasdaq Real Time Price USD
American Axle & Manufacturing Holdings, Inc. (AXL)
4.1300
-0.0200
(-0.48%)
At close: 4:00:02 PM EDT
4.1300
+0.01
+(0.12%)
After hours: 4:05:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 4.1600 | 4.1600 | 4.0411 | 4.1300 | 4.1300 | 2,984,023 |
| May 6, 2025 | 4.1900 | 4.2200 | 4.0800 | 4.1500 | 4.1500 | 4,610,300 |
| May 5, 2025 | 4.0900 | 4.4200 | 3.9800 | 4.2900 | 4.2900 | 4,005,500 |
| May 2, 2025 | 3.8600 | 4.2400 | 3.8500 | 3.9900 | 3.9900 | 3,936,900 |
| May 1, 2025 | 3.9000 | 3.9700 | 3.7700 | 3.8000 | 3.8000 | 4,181,200 |
| Apr 30, 2025 | 3.7600 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 2,499,700 |
| Apr 29, 2025 | 3.7500 | 3.8700 | 3.6800 | 3.8400 | 3.8400 | 2,505,700 |
| Apr 28, 2025 | 3.7500 | 3.8500 | 3.7200 | 3.7600 | 3.7600 | 1,848,800 |
| Apr 25, 2025 | 3.6400 | 3.7400 | 3.6100 | 3.7300 | 3.7300 | 2,528,200 |
| Apr 24, 2025 | 3.3900 | 3.7100 | 3.3800 | 3.7000 | 3.7000 | 3,525,000 |
| Apr 23, 2025 | 3.4700 | 3.5500 | 3.3700 | 3.3900 | 3.3900 | 2,512,300 |
| Apr 22, 2025 | 3.3800 | 3.4200 | 3.2800 | 3.3700 | 3.3700 | 2,362,900 |
| Apr 21, 2025 | 3.2900 | 3.3500 | 3.2000 | 3.3300 | 3.3300 | 2,392,400 |
| Apr 17, 2025 | 3.2400 | 3.3600 | 3.2300 | 3.3400 | 3.3400 | 2,204,600 |
| Apr 16, 2025 | 3.2100 | 3.2800 | 3.1600 | 3.2200 | 3.2200 | 2,660,200 |
| Apr 15, 2025 | 3.1400 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 2,814,500 |
| Apr 14, 2025 | 3.1600 | 3.2400 | 3.0000 | 3.1600 | 3.1600 | 4,198,000 |
| Apr 11, 2025 | 3.1100 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 1,908,600 |
| Apr 10, 2025 | 3.3300 | 3.3500 | 3.0100 | 3.1200 | 3.1200 | 3,299,900 |
| Apr 9, 2025 | 3.0600 | 3.5100 | 3.0200 | 3.4600 | 3.4600 | 3,816,700 |
| Apr 8, 2025 | 3.3100 | 3.3300 | 3.0300 | 3.1100 | 3.1100 | 2,872,400 |
| Apr 7, 2025 | 3.3600 | 3.4800 | 3.0600 | 3.1900 | 3.1900 | 3,898,000 |
| Apr 4, 2025 | 3.3800 | 3.4600 | 3.1700 | 3.4100 | 3.4100 | 3,529,900 |
| Apr 3, 2025 | 3.7700 | 3.8000 | 3.5500 | 3.5700 | 3.5700 | 2,799,700 |
| Apr 2, 2025 | 3.7800 | 3.9900 | 3.7200 | 3.9500 | 3.9500 | 1,885,400 |
| Apr 1, 2025 | 3.8900 | 4.0000 | 3.8300 | 3.9200 | 3.9200 | 2,572,000 |
| Mar 31, 2025 | 4.0300 | 4.1100 | 3.9400 | 4.0700 | 4.0700 | 2,337,800 |
| Mar 28, 2025 | 4.2800 | 4.2800 | 4.0800 | 4.1200 | 4.1200 | 1,900,000 |
| Mar 27, 2025 | 4.4500 | 4.4500 | 4.2000 | 4.3100 | 4.3100 | 2,712,900 |
| Mar 26, 2025 | 4.5100 | 4.5200 | 4.3000 | 4.4900 | 4.4900 | 2,727,900 |
| Mar 25, 2025 | 4.5800 | 4.6300 | 4.4900 | 4.5000 | 4.5000 | 2,230,100 |
| Mar 24, 2025 | 4.5300 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 2,115,300 |
| Mar 21, 2025 | 4.5300 | 4.6000 | 4.3800 | 4.4500 | 4.4500 | 5,282,500 |
| Mar 20, 2025 | 4.5400 | 4.6800 | 4.5300 | 4.6400 | 4.6400 | 1,963,600 |
| Mar 19, 2025 | 4.5500 | 4.6700 | 4.5100 | 4.6100 | 4.6100 | 3,179,800 |
| Mar 18, 2025 | 4.5000 | 4.6700 | 4.5000 | 4.5600 | 4.5600 | 1,688,400 |
| Mar 17, 2025 | 4.5000 | 4.6100 | 4.5000 | 4.5600 | 4.5600 | 2,028,200 |
| Mar 14, 2025 | 4.4800 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 1,961,000 |
| Mar 13, 2025 | 4.4800 | 4.5700 | 4.3900 | 4.4300 | 4.4300 | 3,043,800 |
| Mar 12, 2025 | 4.5800 | 4.5900 | 4.4400 | 4.5000 | 4.5000 | 1,674,500 |
| Mar 11, 2025 | 4.5900 | 4.6100 | 4.4500 | 4.5500 | 4.5500 | 1,641,300 |
| Mar 10, 2025 | 4.6100 | 4.6900 | 4.4900 | 4.5900 | 4.5900 | 2,344,400 |
| Mar 7, 2025 | 4.6700 | 4.7500 | 4.5600 | 4.6700 | 4.6700 | 2,288,600 |
| Mar 6, 2025 | 4.5600 | 4.7900 | 4.5600 | 4.7900 | 4.7900 | 3,401,700 |
| Mar 5, 2025 | 4.5600 | 4.7500 | 4.5000 | 4.6700 | 4.6700 | 4,215,700 |
| Mar 4, 2025 | 4.6500 | 4.6500 | 4.4500 | 4.5500 | 4.5500 | 3,622,000 |
| Mar 3, 2025 | 5.0300 | 5.0900 | 4.7500 | 4.7500 | 4.7500 | 2,429,000 |
| Feb 28, 2025 | 4.9800 | 5.1200 | 4.8900 | 4.9600 | 4.9600 | 2,293,600 |
| Feb 27, 2025 | 5.2100 | 5.3000 | 4.8900 | 5.0000 | 5.0000 | 2,418,300 |
| Feb 26, 2025 | 5.2200 | 5.4100 | 5.1800 | 5.2900 | 5.2900 | 2,820,200 |
| Feb 25, 2025 | 5.4900 | 5.4900 | 5.1400 | 5.2500 | 5.2500 | 3,103,100 |
| Feb 24, 2025 | 5.5800 | 5.5900 | 5.3600 | 5.4300 | 5.4300 | 2,204,700 |
| Feb 21, 2025 | 5.9800 | 5.9800 | 5.6000 | 5.6000 | 5.6000 | 1,628,000 |
| Feb 20, 2025 | 5.8500 | 5.9100 | 5.6800 | 5.8800 | 5.8800 | 2,393,200 |
| Feb 19, 2025 | 5.7000 | 5.9300 | 5.6500 | 5.8500 | 5.8500 | 3,182,600 |
| Feb 18, 2025 | 5.2900 | 5.8800 | 5.2000 | 5.7800 | 5.7800 | 6,619,200 |
| Feb 14, 2025 | 5.3200 | 5.4300 | 5.1200 | 5.1500 | 5.1500 | 6,302,000 |
| Feb 13, 2025 | 4.8200 | 4.8400 | 4.7100 | 4.7500 | 4.7500 | 3,228,700 |
| Feb 12, 2025 | 4.7800 | 4.8000 | 4.7000 | 4.7200 | 4.7200 | 1,515,900 |
| Feb 11, 2025 | 4.8200 | 4.9300 | 4.8100 | 4.8700 | 4.8700 | 1,554,700 |
| Feb 10, 2025 | 5.0800 | 5.0800 | 4.9000 | 4.9000 | 4.9000 | 1,868,100 |
| Feb 7, 2025 | 5.1300 | 5.1400 | 4.9900 | 5.0400 | 5.0400 | 1,125,200 |
| Feb 6, 2025 | 5.1800 | 5.2500 | 5.0700 | 5.1200 | 5.1200 | 1,883,400 |
| Feb 5, 2025 | 5.0500 | 5.1500 | 5.0200 | 5.1200 | 5.1200 | 1,807,700 |
| Feb 4, 2025 | 4.9100 | 5.1300 | 4.8600 | 5.0900 | 5.0900 | 3,390,500 |
| Feb 3, 2025 | 5.0100 | 5.0700 | 4.8000 | 4.9500 | 4.9500 | 3,888,000 |
| Jan 31, 2025 | 5.2200 | 5.4200 | 5.1100 | 5.2300 | 5.2300 | 3,938,800 |
| Jan 30, 2025 | 5.3000 | 5.4800 | 5.2200 | 5.4100 | 5.4100 | 3,970,500 |
| Jan 29, 2025 | 5.2400 | 5.7000 | 5.1500 | 5.2400 | 5.2400 | 6,816,500 |
| Jan 28, 2025 | 5.8400 | 5.8800 | 5.7800 | 5.8200 | 5.8200 | 836,100 |
| Jan 27, 2025 | 5.8400 | 5.9600 | 5.8300 | 5.8500 | 5.8500 | 1,143,800 |
| Jan 24, 2025 | 5.7500 | 5.9100 | 5.7500 | 5.8600 | 5.8600 | 1,453,400 |
| Jan 23, 2025 | 5.6200 | 5.7600 | 5.6200 | 5.7200 | 5.7200 | 1,315,200 |
| Jan 22, 2025 | 5.8600 | 5.8900 | 5.6200 | 5.6700 | 5.6700 | 2,013,000 |
| Jan 21, 2025 | 5.9000 | 5.9800 | 5.7600 | 5.9100 | 5.9100 | 1,317,100 |
| Jan 17, 2025 | 6.0700 | 6.0900 | 5.8700 | 5.8900 | 5.8900 | 1,196,800 |
| Jan 16, 2025 | 5.9000 | 6.0100 | 5.8200 | 5.9900 | 5.9900 | 1,302,600 |
| Jan 15, 2025 | 6.0500 | 6.1000 | 5.8400 | 5.8500 | 5.8500 | 1,065,400 |
| Jan 14, 2025 | 5.6200 | 5.8800 | 5.5400 | 5.8600 | 5.8600 | 2,343,600 |
| Jan 13, 2025 | 5.5000 | 5.5500 | 5.4100 | 5.4400 | 5.4400 | 1,967,100 |
| Jan 10, 2025 | 5.5900 | 5.6100 | 5.4700 | 5.5500 | 5.5500 | 2,143,100 |
| Jan 8, 2025 | 5.7600 | 5.7600 | 5.6400 | 5.7100 | 5.7100 | 1,354,400 |
| Jan 7, 2025 | 5.8700 | 5.9900 | 5.7800 | 5.8400 | 5.8400 | 1,317,600 |
| Jan 6, 2025 | 5.8400 | 6.0100 | 5.8100 | 5.8400 | 5.8400 | 1,618,500 |
| Jan 3, 2025 | 5.7900 | 5.8100 | 5.6600 | 5.7600 | 5.7600 | 1,745,800 |
| Jan 2, 2025 | 5.8700 | 5.9300 | 5.7100 | 5.7600 | 5.7600 | 1,384,200 |
| Dec 31, 2024 | 5.8200 | 6.0000 | 5.8100 | 5.8300 | 5.8300 | 1,476,700 |
| Dec 30, 2024 | 5.8100 | 5.8200 | 5.6000 | 5.7800 | 5.7800 | 1,362,800 |
| Dec 27, 2024 | 5.9600 | 6.0400 | 5.8400 | 5.8600 | 5.8600 | 1,326,700 |
| Dec 26, 2024 | 5.8100 | 6.0300 | 5.7800 | 5.9900 | 5.9900 | 1,495,600 |
| Dec 24, 2024 | 5.8000 | 5.9000 | 5.7600 | 5.8900 | 5.8900 | 911,900 |
| Dec 23, 2024 | 5.7500 | 5.8300 | 5.6900 | 5.7500 | 5.7500 | 1,279,700 |
| Dec 20, 2024 | 5.8200 | 6.0600 | 5.7400 | 5.7800 | 5.7800 | 4,445,100 |
| Dec 19, 2024 | 6.0600 | 6.1400 | 5.8800 | 5.8900 | 5.8900 | 1,497,400 |
| Dec 18, 2024 | 6.3300 | 6.3800 | 5.9000 | 5.9800 | 5.9800 | 1,858,800 |
| Dec 17, 2024 | 6.2800 | 6.3800 | 6.2300 | 6.2900 | 6.2900 | 1,264,100 |
| Dec 16, 2024 | 6.5100 | 6.5600 | 6.3400 | 6.3700 | 6.3700 | 1,444,100 |
| Dec 13, 2024 | 6.7400 | 6.7400 | 6.5100 | 6.6100 | 6.6100 | 1,560,300 |
| Dec 12, 2024 | 6.8700 | 6.9000 | 6.6900 | 6.7600 | 6.7600 | 1,152,900 |
| Dec 11, 2024 | 6.8900 | 6.8900 | 6.7500 | 6.8800 | 6.8800 | 1,269,000 |
| Dec 10, 2024 | 6.8700 | 6.8800 | 6.7300 | 6.8300 | 6.8300 | 1,756,900 |
| Dec 9, 2024 | 6.7400 | 7.0300 | 6.7400 | 6.8400 | 6.8400 | 1,188,800 |
| Dec 6, 2024 | 6.7900 | 6.7900 | 6.5800 | 6.6300 | 6.6300 | 1,227,800 |
| Dec 5, 2024 | 6.9000 | 6.9900 | 6.6300 | 6.6700 | 6.6700 | 950,200 |
| Dec 4, 2024 | 6.7800 | 6.9400 | 6.7800 | 6.8700 | 6.8700 | 1,069,600 |
| Dec 3, 2024 | 6.8100 | 6.8400 | 6.7000 | 6.7700 | 6.7700 | 994,700 |
| Dec 2, 2024 | 6.6700 | 6.9200 | 6.6200 | 6.8300 | 6.8300 | 2,254,800 |
| Nov 29, 2024 | 6.7400 | 6.7600 | 6.6100 | 6.6100 | 6.6100 | 919,000 |
| Nov 27, 2024 | 6.6600 | 6.8400 | 6.6400 | 6.7000 | 6.7000 | 1,052,900 |
| Nov 26, 2024 | 6.7300 | 6.8400 | 6.5900 | 6.6300 | 6.6300 | 1,842,100 |
| Nov 25, 2024 | 6.6600 | 6.8800 | 6.6500 | 6.8200 | 6.8200 | 1,688,800 |
| Nov 22, 2024 | 6.4400 | 6.6200 | 6.4100 | 6.5200 | 6.5200 | 1,349,500 |
| Nov 21, 2024 | 6.2400 | 6.4000 | 6.1400 | 6.3800 | 6.3800 | 1,386,200 |
| Nov 20, 2024 | 6.1000 | 6.2000 | 6.0400 | 6.1900 | 6.1900 | 1,030,800 |
| Nov 19, 2024 | 6.0900 | 6.1900 | 6.0800 | 6.1500 | 6.1500 | 934,900 |
| Nov 18, 2024 | 6.3000 | 6.3200 | 6.1900 | 6.1900 | 6.1900 | 1,122,400 |
| Nov 15, 2024 | 6.3200 | 6.4100 | 6.0600 | 6.3100 | 6.3100 | 2,523,400 |
| Nov 14, 2024 | 6.5400 | 6.5800 | 6.1800 | 6.2800 | 6.2800 | 2,268,900 |
| Nov 13, 2024 | 6.6300 | 6.7900 | 6.5000 | 6.5100 | 6.5100 | 2,071,300 |
| Nov 12, 2024 | 6.6400 | 6.7200 | 6.5000 | 6.5400 | 6.5400 | 2,432,100 |
| Nov 11, 2024 | 6.7100 | 6.7900 | 6.5600 | 6.7100 | 6.7100 | 1,600,200 |
| Nov 8, 2024 | 6.5200 | 6.7800 | 6.2400 | 6.7700 | 6.7700 | 3,467,400 |
| Nov 7, 2024 | 6.2500 | 6.3400 | 6.1700 | 6.2200 | 6.2200 | 2,816,900 |
| Nov 6, 2024 | 6.2500 | 6.3900 | 6.1100 | 6.2000 | 6.2000 | 1,958,700 |
| Nov 5, 2024 | 5.7400 | 5.9500 | 5.7100 | 5.8800 | 5.8800 | 1,898,600 |
| Nov 4, 2024 | 5.7500 | 5.8900 | 5.7500 | 5.8000 | 5.8000 | 1,933,400 |
| Nov 1, 2024 | 5.7000 | 5.8400 | 5.7000 | 5.7600 | 5.7600 | 2,052,800 |
| Oct 31, 2024 | 5.7800 | 5.8100 | 5.6500 | 5.6500 | 5.6500 | 1,675,800 |
| Oct 30, 2024 | 6.0200 | 6.0400 | 5.8000 | 5.8100 | 5.8100 | 1,798,800 |
| Oct 29, 2024 | 6.1900 | 6.2200 | 6.0800 | 6.1100 | 6.1100 | 1,079,300 |
| Oct 28, 2024 | 6.0500 | 6.3100 | 6.0300 | 6.3000 | 6.3000 | 2,532,100 |
| Oct 25, 2024 | 6.2100 | 6.2400 | 6.0000 | 6.0000 | 6.0000 | 1,305,600 |
| Oct 24, 2024 | 6.1300 | 6.1600 | 5.9500 | 6.1400 | 6.1400 | 2,021,200 |
| Oct 23, 2024 | 6.0200 | 6.0800 | 5.9600 | 6.0400 | 6.0400 | 1,074,400 |
| Oct 22, 2024 | 6.2100 | 6.2400 | 6.0400 | 6.0500 | 6.0500 | 1,313,800 |
| Oct 21, 2024 | 6.2900 | 6.3100 | 6.1800 | 6.2200 | 6.2200 | 1,361,800 |
| Oct 18, 2024 | 6.5000 | 6.5500 | 6.2700 | 6.3100 | 6.3100 | 2,163,600 |
| Oct 17, 2024 | 6.1900 | 6.3200 | 6.1300 | 6.2900 | 6.2900 | 1,173,800 |
| Oct 16, 2024 | 6.1000 | 6.2200 | 6.0500 | 6.1800 | 6.1800 | 1,514,600 |
| Oct 15, 2024 | 6.0800 | 6.1700 | 6.0300 | 6.0300 | 6.0300 | 977,100 |
| Oct 14, 2024 | 6.0900 | 6.1500 | 6.0200 | 6.1400 | 6.1400 | 1,201,000 |
| Oct 11, 2024 | 6.0100 | 6.1700 | 6.0100 | 6.1300 | 6.1300 | 689,000 |
| Oct 10, 2024 | 5.9600 | 6.0300 | 5.9100 | 6.0100 | 6.0100 | 1,633,700 |
| Oct 9, 2024 | 5.9500 | 6.0800 | 5.9400 | 6.0000 | 6.0000 | 855,000 |
| Oct 8, 2024 | 6.1100 | 6.1100 | 5.9600 | 5.9800 | 5.9800 | 1,350,700 |
| Oct 7, 2024 | 6.2400 | 6.2600 | 6.0500 | 6.1100 | 6.1100 | 1,182,800 |
| Oct 4, 2024 | 6.2200 | 6.3000 | 6.1200 | 6.2600 | 6.2600 | 1,188,400 |
| Oct 3, 2024 | 6.1600 | 6.2000 | 6.0300 | 6.1000 | 6.1000 | 1,241,600 |
| Oct 2, 2024 | 6.0400 | 6.2500 | 6.0400 | 6.2500 | 6.2500 | 1,171,200 |
| Oct 1, 2024 | 6.1400 | 6.1700 | 6.0300 | 6.0800 | 6.0800 | 1,737,800 |
| Sep 30, 2024 | 6.1700 | 6.2500 | 6.1000 | 6.1800 | 6.1800 | 1,705,300 |
| Sep 27, 2024 | 6.2900 | 6.6200 | 6.2500 | 6.3800 | 6.3800 | 2,813,400 |
| Sep 26, 2024 | 6.2200 | 6.3500 | 6.1800 | 6.1800 | 6.1800 | 1,833,200 |
| Sep 25, 2024 | 6.0600 | 6.1500 | 6.0100 | 6.1000 | 6.1000 | 1,391,700 |
| Sep 24, 2024 | 6.1600 | 6.2100 | 6.1100 | 6.1200 | 6.1200 | 1,372,900 |
| Sep 23, 2024 | 6.1400 | 6.1500 | 6.0500 | 6.0800 | 6.0800 | 1,146,500 |
| Sep 20, 2024 | 6.1900 | 6.2300 | 6.0800 | 6.1000 | 6.1000 | 3,834,900 |
| Sep 19, 2024 | 6.3000 | 6.3200 | 6.2100 | 6.2800 | 6.2800 | 1,001,900 |
| Sep 18, 2024 | 6.1300 | 6.3400 | 6.0800 | 6.0800 | 6.0800 | 1,613,500 |
| Sep 17, 2024 | 6.0000 | 6.2300 | 6.0000 | 6.1300 | 6.1300 | 1,106,700 |
| Sep 16, 2024 | 5.8900 | 5.9500 | 5.7700 | 5.9300 | 5.9300 | 1,313,500 |
| Sep 13, 2024 | 5.6500 | 5.9300 | 5.6300 | 5.8300 | 5.8300 | 1,769,000 |
| Sep 12, 2024 | 5.7000 | 5.7400 | 5.5200 | 5.5500 | 5.5500 | 1,314,900 |
| Sep 11, 2024 | 5.6500 | 5.6700 | 5.5500 | 5.6500 | 5.6500 | 1,394,400 |
| Sep 10, 2024 | 5.7500 | 5.7800 | 5.4300 | 5.6500 | 5.6500 | 2,826,400 |
| Sep 9, 2024 | 5.9000 | 5.9500 | 5.7900 | 5.8500 | 5.8500 | 1,445,700 |
| Sep 6, 2024 | 6.0700 | 6.1400 | 5.8500 | 5.9000 | 5.9000 | 1,984,800 |
| Sep 5, 2024 | 6.2100 | 6.2300 | 6.0400 | 6.0800 | 6.0800 | 1,826,700 |
| Sep 4, 2024 | 6.2100 | 6.3700 | 6.1300 | 6.1500 | 6.1500 | 1,715,100 |
| Sep 3, 2024 | 6.3300 | 6.4100 | 6.1900 | 6.2200 | 6.2200 | 1,968,500 |
| Aug 30, 2024 | 6.5100 | 6.5200 | 6.4000 | 6.4300 | 6.4300 | 998,800 |
| Aug 29, 2024 | 6.5100 | 6.5500 | 6.4200 | 6.4600 | 6.4600 | 913,600 |
| Aug 28, 2024 | 6.4400 | 6.4600 | 6.3100 | 6.4300 | 6.4300 | 1,050,600 |
| Aug 27, 2024 | 6.4800 | 6.5400 | 6.3600 | 6.4800 | 6.4800 | 1,544,800 |
| Aug 26, 2024 | 6.6100 | 6.6300 | 6.5100 | 6.5100 | 6.5100 | 1,060,500 |
| Aug 23, 2024 | 6.3300 | 6.6600 | 6.3000 | 6.5300 | 6.5300 | 2,038,600 |
| Aug 22, 2024 | 6.3700 | 6.3900 | 6.2400 | 6.2500 | 6.2500 | 1,122,800 |
| Aug 21, 2024 | 6.4000 | 6.4300 | 6.3500 | 6.3900 | 6.3900 | 748,100 |
| Aug 20, 2024 | 6.4100 | 6.4700 | 6.3200 | 6.3300 | 6.3300 | 1,151,400 |
| Aug 19, 2024 | 6.3900 | 6.4700 | 6.3800 | 6.4300 | 6.4300 | 1,479,200 |
| Aug 16, 2024 | 6.2800 | 6.3600 | 6.2300 | 6.3500 | 6.3500 | 1,365,000 |
| Aug 15, 2024 | 6.3500 | 6.4400 | 6.2900 | 6.3300 | 6.3300 | 947,400 |
| Aug 14, 2024 | 6.2200 | 6.2600 | 6.0800 | 6.1600 | 6.1600 | 1,248,300 |
| Aug 13, 2024 | 6.1100 | 6.2500 | 6.0300 | 6.1700 | 6.1700 | 1,551,900 |
| Aug 12, 2024 | 6.4500 | 6.6000 | 5.9900 | 6.0600 | 6.0600 | 2,604,900 |
| Aug 9, 2024 | 6.9000 | 7.2500 | 6.4800 | 6.5100 | 6.5100 | 3,058,700 |
| Aug 8, 2024 | 6.1600 | 6.2400 | 6.0800 | 6.2100 | 6.2100 | 1,528,200 |
| Aug 7, 2024 | 6.4000 | 6.4400 | 6.0600 | 6.0700 | 6.0700 | 1,548,100 |
| Aug 6, 2024 | 6.3600 | 6.4900 | 6.2800 | 6.3200 | 6.3200 | 1,504,100 |
| Aug 5, 2024 | 6.4100 | 6.4800 | 6.1900 | 6.3600 | 6.3600 | 2,010,900 |
| Aug 2, 2024 | 6.9900 | 7.1200 | 6.6200 | 6.6600 | 6.6600 | 1,965,700 |
| Aug 1, 2024 | 7.4200 | 7.4400 | 7.0400 | 7.1600 | 7.1600 | 1,315,900 |
| Jul 31, 2024 | 7.1900 | 7.6500 | 7.1800 | 7.4300 | 7.4300 | 3,445,000 |
| Jul 30, 2024 | 7.2000 | 7.2400 | 7.0600 | 7.1100 | 7.1100 | 960,900 |
| Jul 29, 2024 | 7.2100 | 7.2400 | 7.0700 | 7.1300 | 7.1300 | 935,500 |
| Jul 26, 2024 | 7.1800 | 7.2400 | 7.0200 | 7.2100 | 7.2100 | 1,046,100 |
| Jul 25, 2024 | 7.0700 | 7.1400 | 6.9000 | 7.0300 | 7.0300 | 1,284,600 |
| Jul 24, 2024 | 7.1800 | 7.3800 | 7.0900 | 7.0900 | 7.0900 | 898,500 |
| Jul 23, 2024 | 7.1600 | 7.3300 | 7.0500 | 7.2400 | 7.2400 | 1,264,400 |
| Jul 22, 2024 | 7.0700 | 7.2400 | 6.9500 | 7.2300 | 7.2300 | 1,289,700 |
| Jul 19, 2024 | 7.2600 | 7.2800 | 6.9500 | 6.9900 | 6.9900 | 1,393,100 |
| Jul 18, 2024 | 7.3700 | 7.5800 | 7.2800 | 7.3500 | 7.3500 | 1,001,900 |
| Jul 17, 2024 | 7.2500 | 7.4500 | 7.2500 | 7.4300 | 7.4300 | 1,433,400 |
| Jul 16, 2024 | 7.2500 | 7.3500 | 7.2300 | 7.3500 | 7.3500 | 1,701,500 |
| Jul 15, 2024 | 7.1600 | 7.2700 | 7.1000 | 7.1500 | 7.1500 | 916,900 |
| Jul 12, 2024 | 7.1400 | 7.2000 | 7.0500 | 7.1700 | 7.1700 | 967,100 |
| Jul 11, 2024 | 6.9900 | 7.1200 | 6.9300 | 7.0300 | 7.0300 | 1,473,700 |
| Jul 10, 2024 | 6.7900 | 6.8300 | 6.7200 | 6.8100 | 6.8100 | 1,180,500 |
| Jul 9, 2024 | 6.6700 | 6.8300 | 6.6200 | 6.7700 | 6.7700 | 1,475,100 |
| Jul 8, 2024 | 6.7700 | 6.8500 | 6.7000 | 6.7100 | 6.7100 | 993,300 |
| Jul 5, 2024 | 6.9000 | 6.9500 | 6.6600 | 6.6700 | 6.6700 | 1,510,000 |
| Jul 3, 2024 | 6.9600 | 7.0200 | 6.9200 | 6.9900 | 6.9900 | 420,500 |
| Jul 2, 2024 | 6.9300 | 7.0400 | 6.8800 | 6.9500 | 6.9500 | 1,201,500 |
| Jul 1, 2024 | 7.0400 | 7.0900 | 6.8400 | 6.9100 | 6.9100 | 988,000 |
| Jun 28, 2024 | 7.0000 | 7.0300 | 6.8600 | 6.9900 | 6.9900 | 1,754,500 |
| Jun 27, 2024 | 7.0400 | 7.0500 | 6.8700 | 6.9000 | 6.9000 | 1,038,800 |
| Jun 26, 2024 | 7.0200 | 7.1900 | 6.9700 | 7.0300 | 7.0300 | 1,285,900 |
| Jun 25, 2024 | 7.1000 | 7.1300 | 6.9800 | 7.1100 | 7.1100 | 783,600 |
| Jun 24, 2024 | 6.9400 | 7.2200 | 6.9400 | 7.1200 | 7.1200 | 1,366,900 |
| Jun 21, 2024 | 6.8000 | 7.0100 | 6.7800 | 6.9200 | 6.9200 | 4,499,500 |
| Jun 20, 2024 | 6.8500 | 6.9000 | 6.7500 | 6.8000 | 6.8000 | 1,260,500 |
| Jun 18, 2024 | 7.0700 | 7.1300 | 6.8900 | 6.8900 | 6.8900 | 1,012,300 |
| Jun 17, 2024 | 6.8500 | 7.0700 | 6.8400 | 7.0600 | 7.0600 | 1,222,500 |
| Jun 14, 2024 | 7.0500 | 7.0500 | 6.8600 | 6.9100 | 6.9100 | 1,462,200 |
| Jun 13, 2024 | 7.4400 | 7.4700 | 7.1700 | 7.1800 | 7.1800 | 1,303,700 |
| Jun 12, 2024 | 7.5200 | 7.7100 | 7.4100 | 7.4800 | 7.4800 | 1,022,700 |
| Jun 11, 2024 | 7.4500 | 7.4500 | 7.2800 | 7.3000 | 7.3000 | 1,770,000 |
| Jun 10, 2024 | 7.4000 | 7.5400 | 7.3700 | 7.5000 | 7.5000 | 1,067,700 |
| Jun 7, 2024 | 7.5700 | 7.5900 | 7.4100 | 7.5300 | 7.5300 | 1,164,000 |
| Jun 6, 2024 | 7.7000 | 7.7400 | 7.6200 | 7.6500 | 7.6500 | 1,131,800 |
| Jun 5, 2024 | 7.7000 | 7.7600 | 7.5700 | 7.7600 | 7.7600 | 1,090,800 |
| Jun 4, 2024 | 7.6100 | 7.7000 | 7.5900 | 7.6000 | 7.6000 | 1,112,500 |
| Jun 3, 2024 | 7.7400 | 7.7600 | 7.5000 | 7.7400 | 7.7400 | 1,282,300 |
| May 31, 2024 | 7.5400 | 7.6900 | 7.5300 | 7.6400 | 7.6400 | 1,398,300 |
| May 30, 2024 | 7.3500 | 7.5200 | 7.3400 | 7.5200 | 7.5200 | 927,000 |
| May 29, 2024 | 7.2800 | 7.3700 | 7.2400 | 7.2700 | 7.2700 | 880,400 |
| May 28, 2024 | 7.4800 | 7.5500 | 7.3500 | 7.4500 | 7.4500 | 973,900 |
| May 24, 2024 | 7.3900 | 7.4100 | 7.2800 | 7.4100 | 7.4100 | 864,700 |
| May 23, 2024 | 7.4300 | 7.4600 | 7.2100 | 7.3200 | 7.3200 | 1,133,500 |
| May 22, 2024 | 7.5700 | 7.5800 | 7.3500 | 7.4100 | 7.4100 | 1,105,500 |
| May 21, 2024 | 7.8600 | 7.8600 | 7.5900 | 7.6400 | 7.6400 | 954,500 |
| May 20, 2024 | 7.9500 | 7.9800 | 7.8800 | 7.8800 | 7.8800 | 1,133,300 |
| May 17, 2024 | 7.9100 | 7.9600 | 7.8100 | 7.9500 | 7.9500 | 1,066,100 |
| May 16, 2024 | 7.8700 | 7.9200 | 7.8100 | 7.9000 | 7.9000 | 1,085,200 |
| May 15, 2024 | 7.9700 | 7.9700 | 7.8000 | 7.9000 | 7.9000 | 870,600 |
| May 14, 2024 | 7.8400 | 7.9500 | 7.7400 | 7.8500 | 7.8500 | 1,438,600 |
| May 13, 2024 | 7.6800 | 7.7800 | 7.6500 | 7.6700 | 7.6700 | 1,062,300 |
| May 10, 2024 | 7.7600 | 7.7800 | 7.5000 | 7.6200 | 7.6200 | 998,300 |
| May 9, 2024 | 7.8200 | 7.8400 | 7.6700 | 7.7100 | 7.7100 | 1,368,800 |
| May 8, 2024 | 7.4600 | 7.8000 | 7.4100 | 7.8000 | 7.8000 | 1,389,900 |
Related Tickers
DAN Dana Incorporated
14.63
+0.14%
LEA Lear Corporation
85.78
-0.46%
BWA BorgWarner Inc.
30.28
+4.41%
ADNT Adient plc
12.58
-0.47%
ALV Autoliv, Inc.
93.70
+0.42%
CPS Cooper-Standard Holdings Inc.
25.09
-1.38%
SRI Stoneridge, Inc.
4.3900
0.00%
ALSN Allison Transmission Holdings, Inc.
97.23
+0.11%
MGA Magna International Inc.
33.38
+0.51%
SUP Superior Industries International, Inc.
2.7600
+9.52%