Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.47 | -0.09 | -1.19% | 7.41 | 7.47 | 7.26 | 1,236,810 |
| Apr 24 2024 | 7.56 | 0.07 | 0.93% | 7.42 | 7.57 | 7.37 | 1,291,446 |
| Apr 23 2024 | 7.49 | 0.27 | 3.74% | 7.37 | 7.5093 | 7.345 | 1,745,407 |
| Apr 22 2024 | 7.22 | 0.14 | 1.98% | 7.17 | 7.31 | 7.09 | 1,422,498 |
| Apr 19 2024 | 7.08 | 0.10 | 1.43% | 6.95 | 7.11 | 6.90 | 1,186,547 |
| Apr 18 2024 | 6.98 | 0.03 | 0.43% | 6.95 | 7.115 | 6.92 | 1,342,703 |
| Apr 17 2024 | 6.95 | -0.07 | -1.00% | 7.09 | 7.10 | 6.93 | 1,153,836 |
| Apr 16 2024 | 7.02 | 0.03 | 0.43% | 6.92 | 7.155 | 6.86 | 1,311,962 |
| Apr 15 2024 | 6.99 | -0.08 | -1.13% | 7.10 | 7.15 | 6.94 | 1,363,079 |
| Apr 12 2024 | 7.07 | -0.18 | -2.48% | 7.16 | 7.25 | 7.055 | 1,008,411 |
| Apr 11 2024 | 7.25 | 0.02 | 0.28% | 7.24 | 7.32 | 7.125 | 594,356 |
| Apr 10 2024 | 7.23 | -0.36 | -4.74% | 7.33 | 7.39 | 7.18 | 1,511,753 |
| Apr 09 2024 | 7.59 | 0.21 | 2.85% | 7.44 | 7.64 | 7.42 | 1,280,603 |
| Apr 08 2024 | 7.38 | 0.11 | 1.51% | 7.32 | 7.46 | 7.32 | 982,164 |
| Apr 05 2024 | 7.27 | 0.17 | 2.39% | 7.12 | 7.30 | 7.105 | 955,634 |
| Apr 04 2024 | 7.10 | -0.16 | -2.20% | 7.38 | 7.415 | 7.08 | 926,118 |
| Apr 03 2024 | 7.26 | 0.07 | 0.97% | 7.10 | 7.33 | 7.095 | 1,341,108 |
| Apr 02 2024 | 7.19 | -0.05 | -0.69% | 7.12 | 7.19 | 7.04 | 1,727,581 |
| Apr 01 2024 | 7.24 | -0.12 | -1.63% | 7.36 | 7.39 | 7.20 | 1,308,403 |
| Mar 28 2024 | 7.36 | -0.02 | -0.27% | 7.37 | 7.53 | 7.30 | 1,063,275 |
| Mar 27 2024 | 7.38 | 0.33 | 4.68% | 7.11 | 7.38 | 7.04 | 1,640,454 |
| Mar 26 2024 | 7.05 | -0.12 | -1.67% | 7.20 | 7.24 | 7.04 | 1,094,570 |
| Mar 25 2024 | 7.17 | -0.03 | -0.42% | 7.21 | 7.29 | 7.11 | 1,267,656 |
| Mar 22 2024 | 7.20 | -0.13 | -1.77% | 7.32 | 7.345 | 7.185 | 1,024,969 |
| Mar 21 2024 | 7.33 | 0.27 | 3.82% | 7.15 | 7.54 | 7.15 | 2,487,061 |
| Mar 20 2024 | 7.06 | 0.16 | 2.32% | 6.90 | 7.09 | 6.81 | 2,155,638 |
| Mar 19 2024 | 6.90 | 0.14 | 2.07% | 6.71 | 6.91 | 6.71 | 1,931,738 |
| Mar 18 2024 | 6.76 | 0.17 | 2.58% | 6.71 | 6.88 | 6.49 | 2,616,858 |
| Mar 15 2024 | 6.59 | 0.05 | 0.76% | 6.56 | 6.76 | 6.475 | 29,101,995 |
| Mar 14 2024 | 6.54 | 0.02 | 0.31% | 6.53 | 6.70 | 6.44 | 3,374,261 |
| Mar 13 2024 | 6.52 | -0.06 | -0.91% | 6.55 | 6.72 | 6.49 | 2,454,543 |
| Mar 12 2024 | 6.58 | -0.09 | -1.35% | 6.64 | 6.655 | 6.54 | 1,825,861 |
| Mar 11 2024 | 6.67 | -0.02 | -0.30% | 6.67 | 6.74 | 6.525 | 2,168,192 |
| Mar 08 2024 | 6.69 | -0.09 | -1.33% | 6.89 | 6.9299 | 6.62 | 1,867,140 |
| Mar 07 2024 | 6.78 | 0.12 | 1.80% | 6.70 | 6.865 | 6.62 | 2,177,682 |
| Mar 06 2024 | 6.66 | -0.10 | -1.48% | 6.86 | 6.86 | 6.605 | 2,021,059 |
| Mar 05 2024 | 6.76 | 0.00 | 0.00% | 6.70 | 6.845 | 6.66 | 1,845,337 |
| Mar 04 2024 | 6.76 | -0.11 | -1.60% | 6.88 | 6.90 | 6.67 | 1,723,488 |
| Mar 01 2024 | 6.87 | -0.05 | -0.72% | 6.92 | 6.95 | 6.72 | 1,838,768 |
| Feb 29 2024 | 6.92 | 0.30 | 4.53% | 6.77 | 6.96 | 6.73 | 2,022,045 |
| Feb 28 2024 | 6.62 | -0.08 | -1.19% | 6.78 | 7.07 | 6.615 | 3,244,573 |
| Feb 27 2024 | 6.70 | -0.01 | -0.15% | 6.83 | 6.87 | 6.63 | 2,647,529 |
| Feb 26 2024 | 6.71 | -0.38 | -5.36% | 7.06 | 7.13 | 6.68 | 3,985,844 |
| Feb 23 2024 | 7.09 | -0.20 | -2.74% | 7.29 | 7.34 | 7.05 | 2,348,929 |
| Feb 22 2024 | 7.29 | -0.08 | -1.09% | 7.40 | 7.51 | 7.135 | 1,999,148 |
| Feb 21 2024 | 7.37 | -0.35 | -4.53% | 7.62 | 7.67 | 7.32 | 2,147,050 |
| Feb 20 2024 | 7.72 | -0.56 | -6.76% | 8.10 | 8.20 | 7.655 | 2,124,204 |
| Feb 16 2024 | 8.28 | -0.27 | -3.16% | 8.90 | 8.98 | 8.085 | 1,760,636 |
| Feb 15 2024 | 8.55 | 0.40 | 4.91% | 8.29 | 8.55 | 8.19 | 2,499,867 |
| Feb 14 2024 | 8.15 | 0.17 | 2.13% | 8.17 | 8.185 | 7.985 | 1,575,166 |
| Feb 13 2024 | 7.98 | -0.36 | -4.32% | 8.06 | 8.075 | 7.805 | 1,239,755 |
| Feb 12 2024 | 8.34 | 0.14 | 1.71% | 8.20 | 8.455 | 8.20 | 1,190,500 |
| Feb 09 2024 | 8.20 | 0.08 | 0.99% | 8.13 | 8.24 | 8.075 | 718,735 |
| Feb 08 2024 | 8.12 | 0.05 | 0.62% | 8.05 | 8.14 | 7.9499 | 680,808 |
| Feb 07 2024 | 8.07 | -0.12 | -1.47% | 8.27 | 8.27 | 8.005 | 749,567 |
| Feb 06 2024 | 8.19 | 0.29 | 3.67% | 7.86 | 8.21 | 7.85 | 808,973 |
| Feb 05 2024 | 7.90 | -0.31 | -3.78% | 8.06 | 8.08 | 7.87 | 765,077 |
| Feb 02 2024 | 8.21 | -0.02 | -0.24% | 8.06 | 8.27 | 7.95 | 869,181 |
| Feb 01 2024 | 8.23 | 0.14 | 1.73% | 8.20 | 8.31 | 8.09 | 1,211,524 |
| Jan 31 2024 | 8.09 | -0.12 | -1.46% | 8.22 | 8.375 | 8.08 | 1,018,631 |
| Jan 30 2024 | 8.21 | 0.10 | 1.23% | 8.12 | 8.28 | 8.05 | 936,601 |
| Jan 29 2024 | 8.11 | 0.05 | 0.62% | 8.05 | 8.13 | 7.865 | 779,172 |
