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 |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 20.40 | 0.00 | 0.00% | 20.50 | 20.50 | 20.40 | 347,522 |
| May 09 2024 | 20.40 | 1.15 | 5.97% | 19.25 | 20.50 | 19.25 | 2,175,744 |
| May 08 2024 | 19.25 | -0.40 | -2.04% | 19.75 | 19.75 | 19.25 | 510,529 |
| May 07 2024 | 19.65 | 0.15 | 0.77% | 19.75 | 19.95 | 19.65 | 495,047 |
| May 03 2024 | 19.50 | -0.20 | -1.02% | 19.75 | 19.95 | 19.50 | 875,417 |
| May 02 2024 | 19.70 | -0.60 | -2.96% | 20.50 | 20.50 | 19.70 | 987,676 |
| May 01 2024 | 20.30 | 0.10 | 0.50% | 20.50 | 20.50 | 20.30 | 318,125 |
| Apr 30 2024 | 20.20 | -1.30 | -6.05% | 21.75 | 21.75 | 19.75 | 2,049,109 |
| Apr 29 2024 | 21.50 | -1.75 | -7.53% | 22.50 | 22.50 | 20.50 | 2,814,329 |
| Apr 26 2024 | 23.25 | 1.25 | 5.68% | 22.00 | 23.25 | 20.75 | 137,058,211 |
| Apr 25 2024 | 22.00 | 0.20 | 0.92% | 22.00 | 22.00 | 22.00 | 330,541 |
| Apr 24 2024 | 21.80 | 0.00 | 0.00% | 21.50 | 22.00 | 21.50 | 252,715 |
| Apr 23 2024 | 21.80 | 0.05 | 0.23% | 21.75 | 21.95 | 21.25 | 556,013 |
| Apr 22 2024 | 21.75 | -0.35 | -1.58% | 22.00 | 22.30 | 21.75 | 502,486 |
| Apr 19 2024 | 22.10 | 0.10 | 0.45% | 22.00 | 22.10 | 22.00 | 412,807 |
| Apr 18 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.05 | 21.75 | 151,562 |
| Apr 17 2024 | 22.00 | -0.10 | -0.45% | 22.00 | 22.25 | 22.00 | 112,256 |
| Apr 16 2024 | 22.10 | -0.60 | -2.64% | 22.75 | 22.75 | 21.75 | 784,845 |
| Apr 15 2024 | 22.70 | -1.05 | -4.42% | 23.75 | 23.75 | 22.70 | 581,320 |
| Apr 12 2024 | 23.75 | 1.65 | 7.47% | 22.50 | 23.75 | 22.50 | 1,652,886 |
| Apr 11 2024 | 22.10 | -0.15 | -0.67% | 22.25 | 22.50 | 22.05 | 1,178,495 |
| Apr 10 2024 | 22.25 | 0.75 | 3.49% | 21.00 | 22.25 | 21.00 | 1,092,820 |
| Apr 09 2024 | 21.50 | -0.30 | -1.38% | 21.50 | 21.50 | 21.00 | 485,712 |
| Apr 08 2024 | 21.80 | 0.00 | 0.00% | 21.50 | 21.80 | 21.50 | 1,058,539 |
| Apr 05 2024 | 21.80 | 0.70 | 3.32% | 21.00 | 22.50 | 20.90 | 1,764,091 |
| Apr 04 2024 | 21.10 | 0.40 | 1.93% | 20.50 | 21.10 | 20.50 | 1,451,343 |
| Apr 03 2024 | 20.70 | -1.30 | -5.91% | 22.00 | 22.00 | 20.25 | 2,737,003 |
| Apr 02 2024 | 22.00 | -0.90 | -3.93% | 22.50 | 22.55 | 22.00 | 682,672 |
| Mar 28 2024 | 22.90 | -2.10 | -8.40% | 25.00 | 25.00 | 22.25 | 3,425,301 |
| Mar 27 2024 | 25.00 | -1.00 | -3.85% | 25.50 | 26.00 | 24.25 | 2,642,418 |
| Mar 26 2024 | 26.00 | 0.50 | 1.96% | 25.50 | 26.00 | 25.50 | 64,179 |
| Mar 25 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 468,770 |
| Mar 22 2024 | 25.50 | -1.00 | -3.77% | 26.50 | 26.50 | 25.50 | 1,534,285 |
| Mar 21 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 27.75 | 26.50 | 4,697,514 |
| Mar 20 2024 | 26.50 | 0.75 | 2.91% | 25.50 | 26.50 | 25.50 | 444,616 |
| Mar 19 2024 | 25.75 | -0.25 | -0.96% | 26.00 | 26.00 | 25.75 | 199,539 |
| Mar 18 2024 | 26.00 | 0.20 | 0.78% | 25.50 | 26.75 | 25.50 | 724,675 |
| Mar 15 2024 | 25.80 | 0.30 | 1.18% | 25.50 | 25.80 | 25.50 | 186,872 |
| Mar 14 2024 | 25.50 | -0.50 | -1.92% | 25.50 | 25.50 | 25.50 | 201,967 |
| Mar 13 2024 | 26.00 | 0.50 | 1.96% | 25.50 | 26.00 | 25.50 | 741,006 |
| Mar 12 2024 | 25.50 | 0.50 | 2.00% | 25.00 | 25.50 | 25.00 | 855,157 |
| Mar 11 2024 | 25.00 | 0.75 | 3.09% | 24.50 | 25.25 | 24.50 | 491,078 |
| Mar 08 2024 | 24.25 | 0.05 | 0.21% | 24.25 | 24.40 | 24.25 | 239,245 |
| Mar 07 2024 | 24.20 | 0.45 | 1.89% | 23.75 | 24.25 | 23.75 | 248,521 |
| Mar 06 2024 | 23.75 | -0.75 | -3.06% | 24.25 | 24.25 | 23.75 | 571,755 |
| Mar 05 2024 | 24.50 | -0.10 | -0.41% | 24.50 | 24.50 | 23.75 | 1,455,842 |
| Mar 04 2024 | 24.60 | 1.80 | 7.89% | 22.75 | 24.75 | 22.75 | 1,439,519 |
| Mar 01 2024 | 22.80 | 0.00 | 0.00% | 22.50 | 22.90 | 22.50 | 254,849 |
| Feb 29 2024 | 22.80 | 0.30 | 1.33% | 22.50 | 22.80 | 22.50 | 306,544 |
| Feb 28 2024 | 22.50 | 0.10 | 0.45% | 22.50 | 22.75 | 22.50 | 631,037 |
| Feb 27 2024 | 22.40 | -0.10 | -0.44% | 22.50 | 22.50 | 22.40 | 150,573 |
| Feb 26 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.75 | 22.45 | 228,439 |
| Feb 23 2024 | 22.50 | 0.50 | 2.27% | 22.25 | 22.75 | 22.25 | 867,891 |
| Feb 22 2024 | 22.00 | 0.70 | 3.29% | 21.25 | 22.50 | 21.15 | 1,125,772 |
| Feb 21 2024 | 21.30 | -0.10 | -0.47% | 21.25 | 21.30 | 20.75 | 792,972 |
| Feb 20 2024 | 21.40 | 1.40 | 7.00% | 21.00 | 21.75 | 20.60 | 3,378,058 |
| Feb 19 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 343,588 |
| Feb 16 2024 | 20.00 | 0.00 | 0.00% | 19.75 | 20.25 | 19.75 | 644,635 |
| Feb 15 2024 | 20.00 | 0.50 | 2.56% | 19.50 | 20.00 | 19.50 | 826,118 |
| Feb 14 2024 | 19.50 | 0.75 | 4.00% | 18.75 | 19.50 | 18.75 | 366,448 |
| Feb 13 2024 | 18.75 | 0.25 | 1.35% | 18.50 | 18.75 | 18.50 | 497,985 |
| Feb 12 2024 | 18.50 | 0.50 | 2.78% | 18.00 | 18.50 | 18.00 | 394,429 |
