NYSE - Delayed Quote • USD
American Axle & Manufacturing Holdings, Inc. (AXL)
At close: April 24 at 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.42 | 7.57 | 7.37 | 7.56 | 7.56 | 1,308,800 |
| Apr 23, 2024 | 7.37 | 7.51 | 7.35 | 7.49 | 7.49 | 1,745,400 |
| Apr 22, 2024 | 7.17 | 7.31 | 7.09 | 7.22 | 7.22 | 1,422,700 |
| Apr 19, 2024 | 6.95 | 7.11 | 6.90 | 7.08 | 7.08 | 1,186,500 |
| Apr 18, 2024 | 6.95 | 7.12 | 6.92 | 6.98 | 6.98 | 1,342,700 |
| Apr 17, 2024 | 7.09 | 7.10 | 6.93 | 6.95 | 6.95 | 1,153,800 |
| Apr 16, 2024 | 6.92 | 7.16 | 6.86 | 7.02 | 7.02 | 1,312,000 |
| Apr 15, 2024 | 7.10 | 7.15 | 6.94 | 6.99 | 6.99 | 1,363,100 |
| Apr 12, 2024 | 7.16 | 7.23 | 7.06 | 7.07 | 7.07 | 1,019,300 |
| Apr 11, 2024 | 7.24 | 7.32 | 7.13 | 7.25 | 7.25 | 594,400 |
| Apr 10, 2024 | 7.33 | 7.39 | 7.18 | 7.23 | 7.23 | 1,511,800 |
| Apr 9, 2024 | 7.44 | 7.64 | 7.42 | 7.59 | 7.59 | 1,280,600 |
| Apr 8, 2024 | 7.32 | 7.46 | 7.32 | 7.38 | 7.38 | 982,200 |
| Apr 5, 2024 | 7.12 | 7.30 | 7.11 | 7.27 | 7.27 | 955,600 |
| Apr 4, 2024 | 7.38 | 7.42 | 7.08 | 7.10 | 7.10 | 926,100 |
| Apr 3, 2024 | 7.10 | 7.33 | 7.10 | 7.26 | 7.26 | 1,341,100 |
| Apr 2, 2024 | 7.12 | 7.19 | 7.04 | 7.19 | 7.19 | 1,727,600 |
| Apr 1, 2024 | 7.36 | 7.39 | 7.20 | 7.24 | 7.24 | 1,308,400 |
| Mar 28, 2024 | 7.37 | 7.53 | 7.30 | 7.36 | 7.36 | 1,063,300 |
| Mar 27, 2024 | 7.11 | 7.38 | 7.04 | 7.38 | 7.38 | 1,640,500 |
| Mar 26, 2024 | 7.20 | 7.24 | 7.04 | 7.05 | 7.05 | 1,094,600 |
| Mar 25, 2024 | 7.21 | 7.29 | 7.11 | 7.17 | 7.17 | 1,267,700 |
| Mar 22, 2024 | 7.32 | 7.35 | 7.19 | 7.20 | 7.20 | 1,025,000 |
| Mar 21, 2024 | 7.15 | 7.54 | 7.15 | 7.33 | 7.33 | 2,486,700 |
| Mar 20, 2024 | 6.90 | 7.09 | 6.81 | 7.06 | 7.06 | 2,156,300 |
| Mar 19, 2024 | 6.71 | 6.91 | 6.71 | 6.90 | 6.90 | 1,931,700 |
| Mar 18, 2024 | 6.71 | 6.88 | 6.49 | 6.76 | 6.76 | 2,620,400 |
| Mar 15, 2024 | 6.56 | 6.76 | 6.48 | 6.59 | 6.59 | 29,101,900 |
| Mar 14, 2024 | 6.53 | 6.70 | 6.44 | 6.54 | 6.54 | 3,374,300 |
| Mar 13, 2024 | 6.55 | 6.72 | 6.49 | 6.52 | 6.52 | 2,454,500 |
| Mar 12, 2024 | 6.64 | 6.66 | 6.54 | 6.58 | 6.58 | 1,825,900 |
| Mar 11, 2024 | 6.67 | 6.74 | 6.53 | 6.67 | 6.67 | 2,168,200 |
| Mar 8, 2024 | 6.89 | 6.93 | 6.62 | 6.69 | 6.69 | 1,867,100 |
| Mar 7, 2024 | 6.70 | 6.87 | 6.62 | 6.78 | 6.78 | 2,177,700 |
| Mar 6, 2024 | 6.86 | 6.86 | 6.61 | 6.66 | 6.66 | 2,021,100 |
| Mar 5, 2024 | 6.70 | 6.85 | 6.66 | 6.76 | 6.76 | 1,845,300 |
| Mar 4, 2024 | 6.88 | 6.90 | 6.67 | 6.76 | 6.76 | 1,723,500 |
| Mar 1, 2024 | 6.92 | 6.92 | 6.72 | 6.87 | 6.87 | 1,838,700 |
| Feb 29, 2024 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2,022,800 |
| Feb 28, 2024 | 6.78 | 7.07 | 6.62 | 6.62 | 6.62 | 3,244,600 |
| Feb 27, 2024 | 6.83 | 6.87 | 6.63 | 6.70 | 6.70 | 2,647,400 |
| Feb 26, 2024 | 7.06 | 7.13 | 6.68 | 6.71 | 6.71 | 3,985,900 |
| Feb 23, 2024 | 7.29 | 7.34 | 7.05 | 7.09 | 7.09 | 2,348,900 |
| Feb 22, 2024 | 7.40 | 7.51 | 7.14 | 7.29 | 7.29 | 1,999,100 |
| Feb 21, 2024 | 7.62 | 7.67 | 7.32 | 7.37 | 7.37 | 2,147,100 |
| Feb 20, 2024 | 8.10 | 8.20 | 7.66 | 7.72 | 7.72 | 2,124,200 |
| Feb 16, 2024 | 8.90 | 8.98 | 8.09 | 8.28 | 8.28 | 1,760,600 |
| Feb 15, 2024 | 8.29 | 8.55 | 8.19 | 8.55 | 8.55 | 2,500,500 |
| Feb 14, 2024 | 8.17 | 8.19 | 7.99 | 8.15 | 8.15 | 1,575,200 |
| Feb 13, 2024 | 8.06 | 8.07 | 7.81 | 7.98 | 7.98 | 1,239,800 |
| Feb 12, 2024 | 8.20 | 8.46 | 8.20 | 8.34 | 8.34 | 1,190,500 |
| Feb 9, 2024 | 8.13 | 8.24 | 8.07 | 8.20 | 8.20 | 718,700 |
| Feb 8, 2024 | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | 680,800 |
| Feb 7, 2024 | 8.27 | 8.27 | 8.01 | 8.07 | 8.07 | 749,600 |
| Feb 6, 2024 | 7.86 | 8.21 | 7.85 | 8.19 | 8.19 | 809,000 |
| Feb 5, 2024 | 8.06 | 8.08 | 7.87 | 7.90 | 7.90 | 765,100 |
| Feb 2, 2024 | 8.06 | 8.27 | 7.95 | 8.21 | 8.21 | 869,200 |
| Feb 1, 2024 | 8.20 | 8.31 | 8.09 | 8.23 | 8.23 | 1,211,500 |
| Jan 31, 2024 | 8.22 | 8.38 | 8.08 | 8.09 | 8.09 | 1,018,600 |
| Jan 30, 2024 | 8.12 | 8.28 | 8.05 | 8.21 | 8.21 | 936,600 |
| Jan 29, 2024 | 8.05 | 8.13 | 7.87 | 8.11 | 8.11 | 779,200 |
| Jan 26, 2024 | 8.07 | 8.22 | 8.00 | 8.06 | 8.06 | 864,100 |
| Jan 25, 2024 | 7.81 | 8.00 | 7.69 | 7.99 | 7.99 | 1,450,600 |
| Jan 24, 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 687,300 |
| Jan 23, 2024 | 7.85 | 7.91 | 7.71 | 7.75 | 7.75 | 794,400 |
| Jan 22, 2024 | 7.60 | 7.78 | 7.56 | 7.66 | 7.66 | 1,379,800 |
| Jan 19, 2024 | 7.38 | 7.54 | 7.28 | 7.52 | 7.52 | 824,400 |
| Jan 18, 2024 | 7.36 | 7.42 | 7.25 | 7.40 | 7.40 | 637,200 |
| Jan 17, 2024 | 7.46 | 7.51 | 7.17 | 7.31 | 7.31 | 1,865,500 |
| Jan 16, 2024 | 7.85 | 8.01 | 7.83 | 7.98 | 7.98 | 1,032,000 |
| Jan 12, 2024 | 8.14 | 8.18 | 7.99 | 8.02 | 8.02 | 543,800 |
| Jan 11, 2024 | 8.08 | 8.08 | 7.90 | 8.06 | 8.06 | 798,900 |
| Jan 10, 2024 | 8.19 | 8.24 | 8.05 | 8.13 | 8.13 | 966,400 |
| Jan 9, 2024 | 8.27 | 8.34 | 8.20 | 8.22 | 8.22 | 728,700 |
| Jan 8, 2024 | 8.22 | 8.44 | 8.19 | 8.39 | 8.39 | 665,700 |
| Jan 5, 2024 | 8.12 | 8.46 | 8.08 | 8.29 | 8.29 | 922,900 |
| Jan 4, 2024 | 8.03 | 8.27 | 7.95 | 8.19 | 8.19 | 1,054,900 |
| Jan 3, 2024 | 8.54 | 8.68 | 8.02 | 8.03 | 8.03 | 1,492,700 |
| Jan 2, 2024 | 8.70 | 8.89 | 8.57 | 8.74 | 8.74 | 796,900 |
| Dec 29, 2023 | 8.84 | 8.90 | 8.76 | 8.81 | 8.81 | 691,300 |
| Dec 28, 2023 | 8.90 | 8.91 | 8.80 | 8.88 | 8.88 | 728,400 |
| Dec 27, 2023 | 8.95 | 8.99 | 8.88 | 8.93 | 8.93 | 596,300 |
| Dec 26, 2023 | 8.92 | 8.97 | 8.82 | 8.92 | 8.92 | 684,200 |
| Dec 22, 2023 | 8.80 | 8.89 | 8.72 | 8.83 | 8.83 | 934,200 |
| Dec 21, 2023 | 8.63 | 8.79 | 8.54 | 8.73 | 8.73 | 1,176,200 |
| Dec 20, 2023 | 8.60 | 8.81 | 8.46 | 8.52 | 8.52 | 2,143,000 |
| Dec 19, 2023 | 8.51 | 8.72 | 8.45 | 8.66 | 8.66 | 1,955,200 |
| Dec 18, 2023 | 8.81 | 8.81 | 8.29 | 8.40 | 8.40 | 2,384,600 |
| Dec 15, 2023 | 8.65 | 8.82 | 8.40 | 8.82 | 8.82 | 20,811,600 |
| Dec 14, 2023 | 8.20 | 8.74 | 8.08 | 8.70 | 8.70 | 3,909,100 |
| Dec 13, 2023 | 7.81 | 8.01 | 7.53 | 7.98 | 7.98 | 2,165,600 |
| Dec 12, 2023 | 7.68 | 7.84 | 7.56 | 7.82 | 7.82 | 2,033,200 |
| Dec 11, 2023 | 7.51 | 7.72 | 7.51 | 7.69 | 7.69 | 1,929,700 |
| Dec 8, 2023 | 7.58 | 7.65 | 7.52 | 7.54 | 7.54 | 1,051,600 |
| Dec 7, 2023 | 7.63 | 7.64 | 7.50 | 7.59 | 7.59 | 1,286,300 |
| Dec 6, 2023 | 7.55 | 7.79 | 7.50 | 7.59 | 7.59 | 1,593,400 |
| Dec 5, 2023 | 7.49 | 7.58 | 7.43 | 7.47 | 7.47 | 1,169,300 |
| Dec 4, 2023 | 7.36 | 7.61 | 7.36 | 7.55 | 7.55 | 1,717,100 |
| Dec 1, 2023 | 6.91 | 7.36 | 6.87 | 7.36 | 7.36 | 2,753,600 |
| Nov 30, 2023 | 7.26 | 7.30 | 6.94 | 6.96 | 6.96 | 1,766,900 |
| Nov 29, 2023 | 7.31 | 7.35 | 7.08 | 7.20 | 7.20 | 2,007,700 |
| Nov 28, 2023 | 6.79 | 7.14 | 6.43 | 7.10 | 7.10 | 1,893,400 |
| Nov 27, 2023 | 7.20 | 7.25 | 7.11 | 7.19 | 7.19 | 1,007,500 |
| Nov 24, 2023 | 7.18 | 7.29 | 7.18 | 7.24 | 7.24 | 657,300 |
| Nov 22, 2023 | 7.15 | 7.24 | 7.12 | 7.20 | 7.20 | 985,600 |
| Nov 21, 2023 | 7.09 | 7.15 | 7.04 | 7.13 | 7.13 | 1,171,900 |
| Nov 20, 2023 | 7.19 | 7.24 | 7.11 | 7.20 | 7.20 | 1,594,200 |
| Nov 17, 2023 | 7.12 | 7.18 | 7.07 | 7.11 | 7.11 | 939,500 |
| Nov 16, 2023 | 7.19 | 7.22 | 7.02 | 7.05 | 7.05 | 1,152,300 |
| Nov 15, 2023 | 7.24 | 7.31 | 7.07 | 7.20 | 7.20 | 2,015,100 |
| Nov 14, 2023 | 6.97 | 7.22 | 6.95 | 7.20 | 7.20 | 1,446,100 |
| Nov 13, 2023 | 6.64 | 6.72 | 6.55 | 6.63 | 6.63 | 772,500 |
| Nov 10, 2023 | 6.59 | 6.72 | 6.49 | 6.67 | 6.67 | 866,000 |
| Nov 9, 2023 | 6.66 | 6.71 | 6.50 | 6.56 | 6.56 | 1,108,200 |
| Nov 8, 2023 | 6.72 | 6.76 | 6.58 | 6.63 | 6.63 | 997,200 |
| Nov 7, 2023 | 6.75 | 6.89 | 6.72 | 6.76 | 6.76 | 1,006,100 |
| Nov 6, 2023 | 7.16 | 7.19 | 6.60 | 6.85 | 6.85 | 1,940,400 |
| Nov 3, 2023 | 6.95 | 7.51 | 6.86 | 7.24 | 7.24 | 2,569,000 |
| Nov 2, 2023 | 6.52 | 6.60 | 6.32 | 6.50 | 6.50 | 2,005,100 |
| Nov 1, 2023 | 6.61 | 6.66 | 6.29 | 6.38 | 6.38 | 1,874,100 |
| Oct 31, 2023 | 6.68 | 6.88 | 6.63 | 6.75 | 6.75 | 1,005,300 |
| Oct 30, 2023 | 7.03 | 7.12 | 6.60 | 6.68 | 6.68 | 1,350,200 |
| Oct 27, 2023 | 7.15 | 7.15 | 6.81 | 6.83 | 6.83 | 1,679,200 |
| Oct 26, 2023 | 7.36 | 7.42 | 7.08 | 7.15 | 7.15 | 1,459,100 |
| Oct 25, 2023 | 6.98 | 7.14 | 6.83 | 7.09 | 7.09 | 1,171,200 |
| Oct 24, 2023 | 7.10 | 7.19 | 7.03 | 7.04 | 7.04 | 1,230,200 |
| Oct 23, 2023 | 7.00 | 7.27 | 7.00 | 7.05 | 7.05 | 1,255,600 |
| Oct 20, 2023 | 6.96 | 7.30 | 6.95 | 7.08 | 7.08 | 1,946,700 |
| Oct 19, 2023 | 6.96 | 7.09 | 6.86 | 6.90 | 6.90 | 1,419,000 |
| Oct 18, 2023 | 7.21 | 7.21 | 6.99 | 7.01 | 7.01 | 1,179,200 |
| Oct 17, 2023 | 7.10 | 7.41 | 7.10 | 7.31 | 7.31 | 1,181,000 |
| Oct 16, 2023 | 7.12 | 7.33 | 7.11 | 7.18 | 7.18 | 938,400 |
| Oct 13, 2023 | 7.11 | 7.15 | 7.00 | 7.02 | 7.02 | 1,216,800 |
| Oct 12, 2023 | 7.11 | 7.27 | 7.02 | 7.14 | 7.14 | 872,800 |
| Oct 11, 2023 | 7.14 | 7.21 | 7.04 | 7.14 | 7.14 | 1,663,700 |
| Oct 10, 2023 | 7.15 | 7.23 | 7.04 | 7.14 | 7.14 | 1,563,300 |
| Oct 9, 2023 | 7.02 | 7.24 | 6.98 | 7.19 | 7.19 | 807,900 |
| Oct 6, 2023 | 6.92 | 7.28 | 6.86 | 7.13 | 7.13 | 1,992,700 |
| Oct 5, 2023 | 7.07 | 7.13 | 6.85 | 6.95 | 6.95 | 1,143,900 |
| Oct 4, 2023 | 7.07 | 7.22 | 6.99 | 7.14 | 7.14 | 1,063,600 |
| Oct 3, 2023 | 7.06 | 7.14 | 7.00 | 7.07 | 7.07 | 1,222,600 |
| Oct 2, 2023 | 7.21 | 7.23 | 7.06 | 7.12 | 7.12 | 1,447,600 |
| Sep 29, 2023 | 7.41 | 7.46 | 7.22 | 7.26 | 7.26 | 1,188,400 |
| Sep 28, 2023 | 7.19 | 7.50 | 7.04 | 7.36 | 7.36 | 1,798,700 |
| Sep 27, 2023 | 7.31 | 7.50 | 7.26 | 7.32 | 7.32 | 949,100 |
| Sep 26, 2023 | 7.43 | 7.55 | 7.25 | 7.29 | 7.29 | 865,700 |
| Sep 25, 2023 | 7.17 | 7.65 | 7.15 | 7.50 | 7.50 | 1,316,100 |
| Sep 22, 2023 | 7.26 | 7.39 | 7.16 | 7.21 | 7.21 | 949,200 |
| Sep 21, 2023 | 7.10 | 7.32 | 7.02 | 7.19 | 7.19 | 1,149,600 |
| Sep 20, 2023 | 7.28 | 7.44 | 7.19 | 7.21 | 7.21 | 1,091,300 |
| Sep 19, 2023 | 7.42 | 7.49 | 7.19 | 7.22 | 7.22 | 1,144,700 |
| Sep 18, 2023 | 7.43 | 7.48 | 7.32 | 7.40 | 7.40 | 1,394,400 |
| Sep 15, 2023 | 7.52 | 7.72 | 7.49 | 7.55 | 7.55 | 3,056,700 |
| Sep 14, 2023 | 7.56 | 7.63 | 7.32 | 7.58 | 7.58 | 2,309,500 |
| Sep 13, 2023 | 7.74 | 7.85 | 7.48 | 7.49 | 7.49 | 1,628,000 |
| Sep 12, 2023 | 7.62 | 7.86 | 7.62 | 7.76 | 7.76 | 715,400 |
| Sep 11, 2023 | 7.72 | 7.75 | 7.64 | 7.65 | 7.65 | 835,400 |
| Sep 8, 2023 | 7.76 | 7.76 | 7.62 | 7.64 | 7.64 | 1,061,900 |
| Sep 7, 2023 | 7.72 | 7.80 | 7.49 | 7.72 | 7.72 | 1,770,700 |
| Sep 6, 2023 | 7.92 | 8.04 | 7.75 | 7.85 | 7.85 | 1,273,000 |
| Sep 5, 2023 | 7.61 | 7.86 | 7.51 | 7.85 | 7.85 | 1,193,100 |
| Sep 1, 2023 | 7.58 | 7.71 | 7.48 | 7.70 | 7.70 | 931,000 |
| Aug 31, 2023 | 7.54 | 7.68 | 7.51 | 7.55 | 7.55 | 970,400 |
| Aug 30, 2023 | 7.63 | 7.74 | 7.57 | 7.58 | 7.58 | 500,200 |
| Aug 29, 2023 | 7.38 | 7.67 | 7.34 | 7.65 | 7.65 | 804,600 |
| Aug 28, 2023 | 7.24 | 7.41 | 7.24 | 7.39 | 7.39 | 1,056,500 |
| Aug 25, 2023 | 7.19 | 7.31 | 7.01 | 7.18 | 7.18 | 632,900 |
| Aug 24, 2023 | 7.26 | 7.31 | 7.14 | 7.16 | 7.16 | 603,700 |
| Aug 23, 2023 | 7.19 | 7.32 | 7.17 | 7.30 | 7.30 | 781,600 |
| Aug 22, 2023 | 7.39 | 7.40 | 7.17 | 7.22 | 7.22 | 677,100 |
| Aug 21, 2023 | 7.51 | 7.54 | 7.13 | 7.25 | 7.25 | 1,144,700 |
| Aug 18, 2023 | 7.29 | 7.47 | 7.28 | 7.47 | 7.47 | 1,249,500 |
| Aug 17, 2023 | 7.30 | 7.54 | 7.30 | 7.37 | 7.37 | 1,285,600 |
| Aug 16, 2023 | 7.28 | 7.41 | 7.24 | 7.25 | 7.25 | 951,000 |
| Aug 15, 2023 | 7.46 | 7.48 | 7.19 | 7.29 | 7.29 | 1,808,600 |
| Aug 14, 2023 | 7.45 | 7.54 | 7.25 | 7.54 | 7.54 | 1,192,500 |
| Aug 11, 2023 | 7.65 | 7.72 | 7.49 | 7.53 | 7.53 | 1,299,900 |
| Aug 10, 2023 | 7.92 | 7.94 | 7.60 | 7.69 | 7.69 | 1,841,000 |
| Aug 9, 2023 | 8.13 | 8.19 | 7.85 | 7.98 | 7.98 | 1,613,000 |
| Aug 8, 2023 | 8.00 | 8.31 | 7.86 | 8.24 | 8.24 | 993,300 |
| Aug 7, 2023 | 8.20 | 8.32 | 8.07 | 8.14 | 8.14 | 1,690,900 |
| Aug 4, 2023 | 9.45 | 9.45 | 8.10 | 8.18 | 8.18 | 2,192,900 |
| Aug 3, 2023 | 9.31 | 9.35 | 9.15 | 9.18 | 9.18 | 1,335,400 |
| Aug 2, 2023 | 9.39 | 9.46 | 9.17 | 9.37 | 9.37 | 999,600 |
| Aug 1, 2023 | 9.39 | 9.54 | 9.34 | 9.52 | 9.52 | 1,019,900 |
| Jul 31, 2023 | 9.24 | 9.53 | 9.24 | 9.45 | 9.45 | 1,605,500 |
| Jul 28, 2023 | 9.34 | 9.55 | 9.25 | 9.26 | 9.26 | 1,026,800 |
| Jul 27, 2023 | 9.43 | 9.44 | 9.14 | 9.18 | 9.18 | 729,400 |
| Jul 26, 2023 | 9.32 | 9.47 | 9.23 | 9.36 | 9.36 | 974,100 |
| Jul 25, 2023 | 9.38 | 9.51 | 9.22 | 9.31 | 9.31 | 968,100 |
| Jul 24, 2023 | 9.25 | 9.42 | 9.22 | 9.41 | 9.41 | 1,599,200 |
| Jul 21, 2023 | 9.31 | 9.41 | 9.14 | 9.19 | 9.19 | 1,466,500 |
| Jul 20, 2023 | 9.00 | 9.20 | 8.97 | 9.18 | 9.18 | 982,300 |
| Jul 19, 2023 | 9.00 | 9.10 | 8.92 | 8.98 | 8.98 | 933,800 |
| Jul 18, 2023 | 8.76 | 9.14 | 8.71 | 9.00 | 9.00 | 1,195,900 |
| Jul 17, 2023 | 8.70 | 8.81 | 8.61 | 8.67 | 8.67 | 1,982,400 |
| Jul 14, 2023 | 8.81 | 8.89 | 8.48 | 8.77 | 8.77 | 1,048,900 |
| Jul 13, 2023 | 8.92 | 9.08 | 8.83 | 8.84 | 8.84 | 1,285,600 |
| Jul 12, 2023 | 8.93 | 9.01 | 8.81 | 8.82 | 8.82 | 1,137,200 |
| Jul 11, 2023 | 8.68 | 8.82 | 8.61 | 8.75 | 8.75 | 1,044,200 |
| Jul 10, 2023 | 8.56 | 8.75 | 8.49 | 8.67 | 8.67 | 1,104,500 |
| Jul 7, 2023 | 7.88 | 8.64 | 7.88 | 8.58 | 8.58 | 2,008,800 |
| Jul 6, 2023 | 7.93 | 8.06 | 7.82 | 7.88 | 7.88 | 989,700 |
| Jul 5, 2023 | 8.28 | 8.31 | 8.01 | 8.01 | 8.01 | 1,140,700 |
| Jul 3, 2023 | 8.27 | 8.40 | 8.27 | 8.36 | 8.36 | 508,600 |
| Jun 30, 2023 | 8.40 | 8.40 | 8.25 | 8.27 | 8.27 | 652,900 |
| Jun 29, 2023 | 8.23 | 8.38 | 8.20 | 8.34 | 8.34 | 832,700 |
| Jun 28, 2023 | 8.07 | 8.17 | 8.03 | 8.14 | 8.14 | 733,000 |
| Jun 27, 2023 | 7.91 | 8.10 | 7.85 | 8.06 | 8.06 | 772,500 |
| Jun 26, 2023 | 7.68 | 7.94 | 7.68 | 7.84 | 7.84 | 798,900 |
| Jun 23, 2023 | 7.75 | 7.77 | 7.60 | 7.73 | 7.73 | 1,916,900 |
| Jun 22, 2023 | 8.11 | 8.14 | 7.86 | 7.94 | 7.94 | 879,900 |
| Jun 21, 2023 | 8.05 | 8.23 | 7.95 | 8.20 | 8.20 | 872,300 |
| Jun 20, 2023 | 8.03 | 8.09 | 7.94 | 8.07 | 8.07 | 971,500 |
| Jun 16, 2023 | 8.32 | 8.32 | 8.00 | 8.09 | 8.09 | 9,705,300 |
| Jun 15, 2023 | 7.95 | 8.24 | 7.93 | 8.21 | 8.21 | 1,006,300 |
| Jun 14, 2023 | 8.19 | 8.30 | 7.97 | 8.06 | 8.06 | 1,030,000 |
| Jun 13, 2023 | 7.87 | 8.12 | 7.84 | 8.11 | 8.11 | 1,118,500 |
| Jun 12, 2023 | 7.63 | 7.90 | 7.57 | 7.76 | 7.76 | 950,900 |
| Jun 9, 2023 | 7.67 | 7.74 | 7.45 | 7.57 | 7.57 | 837,000 |
| Jun 8, 2023 | 7.76 | 7.87 | 7.53 | 7.62 | 7.62 | 956,800 |
| Jun 7, 2023 | 7.41 | 7.79 | 7.33 | 7.74 | 7.74 | 1,553,300 |
| Jun 6, 2023 | 6.91 | 7.34 | 6.87 | 7.32 | 7.32 | 1,612,900 |
| Jun 5, 2023 | 7.28 | 7.28 | 6.94 | 6.97 | 6.97 | 1,400,500 |
| Jun 2, 2023 | 7.02 | 7.32 | 6.97 | 7.30 | 7.30 | 1,301,500 |
| Jun 1, 2023 | 6.75 | 6.90 | 6.70 | 6.85 | 6.85 | 1,214,500 |
| May 31, 2023 | 7.03 | 7.06 | 6.68 | 6.75 | 6.75 | 2,362,100 |
| May 30, 2023 | 7.19 | 7.29 | 7.06 | 7.10 | 7.10 | 634,800 |
| May 26, 2023 | 6.97 | 7.22 | 6.91 | 7.16 | 7.16 | 1,071,800 |
| May 25, 2023 | 7.01 | 7.12 | 6.77 | 6.82 | 6.82 | 1,474,300 |
| May 24, 2023 | 7.21 | 7.21 | 6.98 | 7.08 | 7.08 | 827,200 |
| May 23, 2023 | 7.07 | 7.36 | 7.05 | 7.27 | 7.27 | 1,177,000 |
| May 22, 2023 | 7.03 | 7.14 | 6.92 | 7.11 | 7.11 | 1,003,200 |
| May 19, 2023 | 7.20 | 7.26 | 6.95 | 6.99 | 6.99 | 1,230,300 |
| May 18, 2023 | 7.11 | 7.11 | 6.95 | 7.04 | 7.04 | 1,255,300 |
| May 17, 2023 | 6.91 | 7.18 | 6.91 | 7.13 | 7.13 | 619,400 |
| May 16, 2023 | 6.99 | 7.07 | 6.85 | 6.87 | 6.87 | 747,800 |
| May 15, 2023 | 7.20 | 7.23 | 7.10 | 7.15 | 7.15 | 519,100 |
| May 12, 2023 | 7.25 | 7.26 | 7.00 | 7.11 | 7.11 | 710,700 |
| May 11, 2023 | 7.03 | 7.24 | 7.01 | 7.17 | 7.17 | 723,700 |
| May 10, 2023 | 7.26 | 7.30 | 7.02 | 7.11 | 7.11 | 829,000 |
| May 9, 2023 | 7.13 | 7.23 | 7.07 | 7.07 | 7.07 | 700,800 |
| May 8, 2023 | 7.39 | 7.41 | 7.18 | 7.28 | 7.28 | 1,118,200 |
| May 5, 2023 | 7.33 | 7.63 | 6.97 | 7.41 | 7.41 | 1,628,700 |
| May 4, 2023 | 6.94 | 6.94 | 6.61 | 6.74 | 6.74 | 1,221,400 |
| May 3, 2023 | 7.03 | 7.21 | 6.95 | 6.96 | 6.96 | 918,200 |
| May 2, 2023 | 7.08 | 7.08 | 6.85 | 7.02 | 7.02 | 872,500 |
| May 1, 2023 | 7.17 | 7.35 | 7.10 | 7.14 | 7.14 | 842,400 |
| Apr 28, 2023 | 6.94 | 7.24 | 6.87 | 7.15 | 7.15 | 791,700 |
| Apr 27, 2023 | 7.07 | 7.12 | 6.78 | 6.94 | 6.94 | 953,300 |
| Apr 26, 2023 | 6.90 | 7.09 | 6.86 | 7.01 | 7.01 | 820,200 |
| Apr 25, 2023 | 7.14 | 7.19 | 6.89 | 6.94 | 6.94 | 851,200 |
Related Tickers
DAN Dana Incorporated
12.50
+0.16%
MNRO Monro, Inc.
29.91
-2.41%
BWA BorgWarner Inc.
33.65
+0.93%
CVGI Commercial Vehicle Group, Inc.
6.15
-1.76%
SRI Stoneridge, Inc.
15.25
-0.85%
CYD China Yuchai International Limited
8.44
0.00%
ALV Autoliv, Inc.
117.94
-0.04%
LEA Lear Corporation
135.17
+1.23%
DORM Dorman Products, Inc.
89.81
-0.45%
MPAA Motorcar Parts of America, Inc.
5.55
-2.46%