American Axle & Mfg Holdings Inc NYSE:AXL Historical Prices

Below are the 1360 trading days of historical prices for AXL.

# Exchange Symbol Date Open High Low Close
1360 NYSE AXL Fri, Mar 1, 2024 6.92 6.92 6.72 6.87
1359 NYSE AXL Thu, Feb 29, 2024 6.77 6.96 6.73 6.92
1358 NYSE AXL Wed, Feb 28, 2024 6.78 7.07 6.62 6.62
1357 NYSE AXL Tue, Feb 27, 2024 6.83 6.87 6.63 6.70
1356 NYSE AXL Mon, Feb 26, 2024 7.06 7.13 6.68 6.71
1355 NYSE AXL Fri, Feb 23, 2024 7.29 7.34 7.05 7.09
1354 NYSE AXL Thu, Feb 22, 2024 7.40 7.51 7.14 7.29
1353 NYSE AXL Wed, Feb 21, 2024 7.62 7.67 7.32 7.37
1352 NYSE AXL Tue, Feb 20, 2024 8.10 8.20 7.66 7.72
1351 NYSE AXL Fri, Feb 16, 2024 8.90 8.98 8.09 8.28
1350 NYSE AXL Thu, Feb 15, 2024 8.29 8.55 8.19 8.55
1349 NYSE AXL Wed, Feb 14, 2024 8.17 8.19 7.99 8.15
1348 NYSE AXL Tue, Feb 13, 2024 8.06 8.08 7.81 7.98
1347 NYSE AXL Mon, Feb 12, 2024 8.20 8.46 8.20 8.34
1346 NYSE AXL Fri, Feb 9, 2024 8.13 8.24 8.08 8.20
1345 NYSE AXL Thu, Feb 8, 2024 8.05 8.14 7.95 8.12
1344 NYSE AXL Wed, Feb 7, 2024 8.27 8.27 8.01 8.07
1343 NYSE AXL Tue, Feb 6, 2024 7.86 8.21 7.85 8.19
1342 NYSE AXL Mon, Feb 5, 2024 8.06 8.08 7.87 7.90
1341 NYSE AXL Fri, Feb 2, 2024 8.06 8.27 7.95 8.21
1340 NYSE AXL Thu, Feb 1, 2024 8.20 8.31 8.09 8.23
1339 NYSE AXL Wed, Jan 31, 2024 8.22 8.38 8.08 8.09
1338 NYSE AXL Tue, Jan 30, 2024 8.12 8.28 8.05 8.21
1337 NYSE AXL Mon, Jan 29, 2024 8.05 8.13 7.87 8.11
1336 NYSE AXL Fri, Jan 26, 2024 8.07 8.22 8.00 8.06
1335 NYSE AXL Thu, Jan 25, 2024 7.81 8.00 7.69 7.99
1334 NYSE AXL Wed, Jan 24, 2024 7.87 7.87 7.56 7.64
1333 NYSE AXL Tue, Jan 23, 2024 7.85 7.91 7.71 7.75
1332 NYSE AXL Mon, Jan 22, 2024 7.60 7.78 7.56 7.66
1331 NYSE AXL Fri, Jan 19, 2024 7.38 7.54 7.28 7.52
1330 NYSE AXL Thu, Jan 18, 2024 7.36 7.42 7.25 7.40
1329 NYSE AXL Wed, Jan 17, 2024 7.46 7.51 7.17 7.31
1328 NYSE AXL Tue, Jan 16, 2024 7.85 8.01 7.83 7.98
1327 NYSE AXL Fri, Jan 12, 2024 8.14 8.18 7.99 8.02
1326 NYSE AXL Thu, Jan 11, 2024 8.08 8.08 7.90 8.06
1325 NYSE AXL Wed, Jan 10, 2024 8.19 8.24 8.05 8.13
1324 NYSE AXL Tue, Jan 9, 2024 8.27 8.34 8.20 8.22
1323 NYSE AXL Mon, Jan 8, 2024 8.22 8.44 8.19 8.39
1322 NYSE AXL Fri, Jan 5, 2024 8.12 8.46 8.08 8.29
1321 NYSE AXL Thu, Jan 4, 2024 8.03 8.27 7.95 8.19
1320 NYSE AXL Wed, Jan 3, 2024 8.54 8.68 8.02 8.03
1319 NYSE AXL Tue, Jan 2, 2024 8.70 8.89 8.57 8.74
1318 NYSE AXL Fri, Dec 29, 2023 8.84 8.90 8.76 8.81
1317 NYSE AXL Thu, Dec 28, 2023 8.90 8.91 8.80 8.88
1316 NYSE AXL Wed, Dec 27, 2023 8.95 9.00 8.88 8.93
1315 NYSE AXL Tue, Dec 26, 2023 8.92 8.97 8.83 8.92
1314 NYSE AXL Fri, Dec 22, 2023 8.80 8.89 8.72 8.83
1313 NYSE AXL Thu, Dec 21, 2023 8.63 8.79 8.54 8.73
1312 NYSE AXL Wed, Dec 20, 2023 8.60 8.81 8.46 8.52
1311 NYSE AXL Tue, Dec 19, 2023 8.51 8.72 8.45 8.66
1310 NYSE AXL Mon, Dec 18, 2023 8.81 8.81 8.29 8.40
1309 NYSE AXL Fri, Dec 15, 2023 8.65 8.82 8.40 8.82
1308 NYSE AXL Thu, Dec 14, 2023 8.20 8.74 8.08 8.70
1307 NYSE AXL Wed, Dec 13, 2023 7.81 8.01 7.53 7.98
1306 NYSE AXL Tue, Dec 12, 2023 7.68 7.84 7.56 7.82
1305 NYSE AXL Mon, Dec 11, 2023 7.51 7.72 7.51 7.69
1304 NYSE AXL Fri, Dec 8, 2023 7.58 7.65 7.52 7.54
1303 NYSE AXL Thu, Dec 7, 2023 7.63 7.64 7.50 7.59
1302 NYSE AXL Wed, Dec 6, 2023 7.55 7.79 7.50 7.59
1301 NYSE AXL Tue, Dec 5, 2023 7.49 7.58 7.43 7.47
1300 NYSE AXL Mon, Dec 4, 2023 7.36 7.61 7.36 7.55
1299 NYSE AXL Fri, Dec 1, 2023 6.91 7.36 6.87 7.36
1298 NYSE AXL Thu, Nov 30, 2023 7.26 7.30 6.94 6.96
1297 NYSE AXL Wed, Nov 29, 2023 7.31 7.35 7.08 7.20
1296 NYSE AXL Tue, Nov 28, 2023 6.79 7.14 6.43 7.10
1295 NYSE AXL Mon, Nov 27, 2023 7.20 7.25 7.11 7.19
1294 NYSE AXL Fri, Nov 24, 2023 7.18 7.29 7.18 7.24
1293 NYSE AXL Wed, Nov 22, 2023 7.15 7.24 7.12 7.20
1292 NYSE AXL Tue, Nov 21, 2023 7.09 7.15 7.04 7.13
1291 NYSE AXL Mon, Nov 20, 2023 7.19 7.24 7.11 7.20
1290 NYSE AXL Fri, Nov 17, 2023 7.12 7.18 7.07 7.11
1289 NYSE AXL Thu, Nov 16, 2023 7.19 7.22 7.02 7.05
1288 NYSE AXL Wed, Nov 15, 2023 7.24 7.31 7.07 7.20
1287 NYSE AXL Tue, Nov 14, 2023 6.97 7.22 6.95 7.20
1286 NYSE AXL Mon, Nov 13, 2023 6.64 6.72 6.55 6.63
1285 NYSE AXL Fri, Nov 10, 2023 6.59 6.72 6.49 6.67
1284 NYSE AXL Thu, Nov 9, 2023 6.66 6.71 6.50 6.56
1283 NYSE AXL Wed, Nov 8, 2023 6.72 6.76 6.58 6.63
1282 NYSE AXL Tue, Nov 7, 2023 6.75 6.89 6.72 6.76
1281 NYSE AXL Mon, Nov 6, 2023 7.16 7.19 6.60 6.85
1280 NYSE AXL Fri, Nov 3, 2023 6.95 7.51 6.86 7.24
1279 NYSE AXL Thu, Nov 2, 2023 6.52 6.60 6.32 6.50
1278 NYSE AXL Wed, Nov 1, 2023 6.61 6.66 6.29 6.38
1277 NYSE AXL Tue, Oct 31, 2023 6.68 6.88 6.63 6.75
1276 NYSE AXL Mon, Oct 30, 2023 7.03 7.12 6.60 6.68
1275 NYSE AXL Fri, Oct 27, 2023 7.15 7.15 6.81 6.83
1274 NYSE AXL Thu, Oct 26, 2023 7.36 7.42 7.08 7.15
1273 NYSE AXL Wed, Oct 25, 2023 6.98 7.14 6.83 7.09
1272 NYSE AXL Tue, Oct 24, 2023 7.10 7.19 7.03 7.04
1271 NYSE AXL Mon, Oct 23, 2023 7.00 7.27 7.00 7.05
1270 NYSE AXL Fri, Oct 20, 2023 6.96 7.30 6.95 7.08
1269 NYSE AXL Thu, Oct 19, 2023 6.96 7.09 6.86 6.90
1268 NYSE AXL Wed, Oct 18, 2023 7.21 7.21 6.99 7.01
1267 NYSE AXL Tue, Oct 17, 2023 7.10 7.41 7.10 7.31
1266 NYSE AXL Mon, Oct 16, 2023 7.12 7.33 7.11 7.18
1265 NYSE AXL Fri, Oct 13, 2023 7.11 7.15 7.00 7.02
1264 NYSE AXL Thu, Oct 12, 2023 7.11 7.27 7.02 7.14
1263 NYSE AXL Wed, Oct 11, 2023 7.14 7.21 7.04 7.14
1262 NYSE AXL Tue, Oct 10, 2023 7.15 7.23 7.04 7.14
1261 NYSE AXL Mon, Oct 9, 2023 7.02 7.24 6.98 7.19
1260 NYSE AXL Fri, Oct 6, 2023 6.92 7.28 6.86 7.13
1259 NYSE AXL Thu, Oct 5, 2023 7.07 7.13 6.85 6.95
1258 NYSE AXL Wed, Oct 4, 2023 7.07 7.22 6.99 7.14
1257 NYSE AXL Tue, Oct 3, 2023 7.06 7.14 7.00 7.07
1256 NYSE AXL Mon, Oct 2, 2023 7.21 7.23 7.06 7.12
1255 NYSE AXL Fri, Sep 29, 2023 7.41 7.46 7.22 7.26
1254 NYSE AXL Thu, Sep 28, 2023 7.19 7.50 7.04 7.36
1253 NYSE AXL Wed, Sep 27, 2023 7.31 7.50 7.26 7.32
1252 NYSE AXL Tue, Sep 26, 2023 7.43 7.55 7.25 7.29
1251 NYSE AXL Mon, Sep 25, 2023 7.17 7.65 7.15 7.50
1250 NYSE AXL Fri, Sep 22, 2023 7.26 7.39 7.16 7.21
1249 NYSE AXL Thu, Sep 21, 2023 7.10 7.32 7.02 7.19
1248 NYSE AXL Wed, Sep 20, 2023 7.28 7.44 7.19 7.21
1247 NYSE AXL Tue, Sep 19, 2023 7.42 7.49 7.19 7.22
1246 NYSE AXL Mon, Sep 18, 2023 7.43 7.48 7.32 7.40
1245 NYSE AXL Fri, Sep 15, 2023 7.52 7.72 7.49 7.55
1244 NYSE AXL Thu, Sep 14, 2023 7.56 7.63 7.32 7.58
1243 NYSE AXL Wed, Sep 13, 2023 7.74 7.85 7.48 7.49
1242 NYSE AXL Tue, Sep 12, 2023 7.62 7.86 7.62 7.76
1241 NYSE AXL Mon, Sep 11, 2023 7.72 7.75 7.64 7.65
1240 NYSE AXL Fri, Sep 8, 2023 7.76 7.76 7.62 7.64
1239 NYSE AXL Thu, Sep 7, 2023 7.72 7.80 7.49 7.72
1238 NYSE AXL Wed, Sep 6, 2023 7.92 8.04 7.75 7.85
1237 NYSE AXL Tue, Sep 5, 2023 7.61 7.86 7.51 7.85
1236 NYSE AXL Fri, Sep 1, 2023 7.58 7.71 7.48 7.70
1235 NYSE AXL Thu, Aug 31, 2023 7.54 7.68 7.51 7.55
1234 NYSE AXL Wed, Aug 30, 2023 7.63 7.74 7.57 7.58
1233 NYSE AXL Tue, Aug 29, 2023 7.38 7.67 7.34 7.65
1232 NYSE AXL Mon, Aug 28, 2023 7.24 7.41 7.24 7.39
1231 NYSE AXL Fri, Aug 25, 2023 7.19 7.31 7.01 7.18
1230 NYSE AXL Thu, Aug 24, 2023 7.26 7.31 7.14 7.16
1229 NYSE AXL Wed, Aug 23, 2023 7.19 7.32 7.17 7.30
1228 NYSE AXL Tue, Aug 22, 2023 7.39 7.40 7.17 7.22
1227 NYSE AXL Mon, Aug 21, 2023 7.51 7.54 7.13 7.25
1226 NYSE AXL Fri, Aug 18, 2023 7.29 7.47 7.28 7.47
1225 NYSE AXL Thu, Aug 17, 2023 7.30 7.54 7.30 7.37
1224 NYSE AXL Wed, Aug 16, 2023 7.28 7.41 7.24 7.25
1223 NYSE AXL Tue, Aug 15, 2023 7.46 7.48 7.19 7.29
1222 NYSE AXL Mon, Aug 14, 2023 7.45 7.54 7.25 7.54
1221 NYSE AXL Fri, Aug 11, 2023 7.65 7.72 7.49 7.53
1220 NYSE AXL Thu, Aug 10, 2023 7.92 7.94 7.60 7.69
1219 NYSE AXL Wed, Aug 9, 2023 8.13 8.19 7.85 7.98
1218 NYSE AXL Tue, Aug 8, 2023 8.00 8.31 7.86 8.24
1217 NYSE AXL Mon, Aug 7, 2023 8.20 8.32 8.07 8.14
1216 NYSE AXL Fri, Aug 4, 2023 9.45 9.45 8.10 8.18
1215 NYSE AXL Thu, Aug 3, 2023 9.31 9.35 9.15 9.18
1214 NYSE AXL Wed, Aug 2, 2023 9.39 9.46 9.17 9.37
1213 NYSE AXL Tue, Aug 1, 2023 9.39 9.54 9.34 9.52
1212 NYSE AXL Mon, Jul 31, 2023 9.24 9.53 9.24 9.45
1211 NYSE AXL Fri, Jul 28, 2023 9.34 9.55 9.25 9.26
1210 NYSE AXL Thu, Jul 27, 2023 9.43 9.44 9.14 9.18
1209 NYSE AXL Wed, Jul 26, 2023 9.32 9.47 9.23 9.36
1208 NYSE AXL Tue, Jul 25, 2023 9.38 9.51 9.22 9.31
1207 NYSE AXL Mon, Jul 24, 2023 9.25 9.42 9.22 9.41
1206 NYSE AXL Fri, Jul 21, 2023 9.31 9.41 9.14 9.19
1205 NYSE AXL Thu, Jul 20, 2023 9.00 9.20 8.97 9.18
1204 NYSE AXL Wed, Jul 19, 2023 9.00 9.10 8.92 8.98
1203 NYSE AXL Tue, Jul 18, 2023 8.76 9.14 8.71 9.00
1202 NYSE AXL Mon, Jul 17, 2023 8.70 8.81 8.61 8.67
1201 NYSE AXL Fri, Jul 14, 2023 8.81 8.89 8.48 8.77
1200 NYSE AXL Thu, Jul 13, 2023 8.92 9.08 8.83 8.84
1199 NYSE AXL Wed, Jul 12, 2023 8.93 9.01 8.81 8.82
1198 NYSE AXL Tue, Jul 11, 2023 8.68 8.82 8.61 8.75
1197 NYSE AXL Mon, Jul 10, 2023 8.56 8.75 8.50 8.67
1196 NYSE AXL Fri, Jul 7, 2023 7.88 8.64 7.88 8.58
1195 NYSE AXL Thu, Jul 6, 2023 7.93 8.06 7.82 7.88
1194 NYSE AXL Wed, Jul 5, 2023 8.28 8.31 8.01 8.01
1193 NYSE AXL Mon, Jul 3, 2023 8.27 8.40 8.27 8.36
1192 NYSE AXL Fri, Jun 30, 2023 8.40 8.40 8.25 8.27
1191 NYSE AXL Thu, Jun 29, 2023 8.23 8.38 8.20 8.34
1190 NYSE AXL Wed, Jun 28, 2023 8.07 8.17 8.03 8.14
1189 NYSE AXL Tue, Jun 27, 2023 7.91 8.10 7.85 8.06
1188 NYSE AXL Mon, Jun 26, 2023 7.68 7.94 7.68 7.84
1187 NYSE AXL Fri, Jun 23, 2023 7.75 7.77 7.60 7.73
1186 NYSE AXL Thu, Jun 22, 2023 8.11 8.14 7.86 7.94
1185 NYSE AXL Wed, Jun 21, 2023 8.05 8.23 7.95 8.20
1184 NYSE AXL Tue, Jun 20, 2023 8.03 8.09 7.94 8.07
1183 NYSE AXL Fri, Jun 16, 2023 8.32 8.32 8.00 8.09
1182 NYSE AXL Thu, Jun 15, 2023 7.95 8.25 7.93 8.21
1181 NYSE AXL Wed, Jun 14, 2023 8.19 8.30 7.97 8.06
1180 NYSE AXL Tue, Jun 13, 2023 7.87 8.12 7.84 8.11
1179 NYSE AXL Mon, Jun 12, 2023 7.63 7.90 7.57 7.76
1178 NYSE AXL Fri, Jun 9, 2023 7.67 7.74 7.45 7.57
1177 NYSE AXL Thu, Jun 8, 2023 7.76 7.87 7.53 7.62
1176 NYSE AXL Wed, Jun 7, 2023 7.41 7.79 7.33 7.74
1175 NYSE AXL Tue, Jun 6, 2023 6.91 7.34 6.87 7.32
1174 NYSE AXL Mon, Jun 5, 2023 7.28 7.19 6.94 7.30
1173 NYSE AXL Fri, Jun 2, 2023 7.02 7.32 6.97 7.30
1172 NYSE AXL Thu, Jun 1, 2023 6.75 6.90 6.70 6.85
1171 NYSE AXL Wed, May 31, 2023 7.03 7.06 6.68 6.75
1170 NYSE AXL Tue, May 30, 2023 7.19 7.29 7.06 7.10
1169 NYSE AXL Fri, May 26, 2023 6.97 7.22 6.91 7.16
1168 NYSE AXL Thu, May 25, 2023 7.01 7.12 6.77 6.82
1167 NYSE AXL Wed, May 24, 2023 7.21 7.21 6.98 7.08
1166 NYSE AXL Tue, May 23, 2023 7.07 7.36 7.05 7.27
1165 NYSE AXL Mon, May 22, 2023 7.03 7.14 6.92 7.11
1164 NYSE AXL Fri, May 19, 2023 7.20 7.26 6.95 6.99
1163 NYSE AXL Thu, May 18, 2023 7.11 7.11 6.95 7.04
1162 NYSE AXL Wed, May 17, 2023 6.91 7.18 6.91 7.13
1161 NYSE AXL Tue, May 16, 2023 6.99 7.07 6.85 6.87
1160 NYSE AXL Mon, May 15, 2023 7.20 7.23 7.10 7.15
1159 NYSE AXL Fri, May 12, 2023 7.25 7.26 7.00 7.11
1158 NYSE AXL Thu, May 11, 2023 7.03 7.24 7.01 7.17
1157 NYSE AXL Wed, May 10, 2023 7.26 7.30 7.02 7.11
1156 NYSE AXL Tue, May 9, 2023 7.13 7.23 7.07 7.07
1155 NYSE AXL Mon, May 8, 2023 7.39 7.41 7.18 7.28
1154 NYSE AXL Fri, May 5, 2023 7.33 7.63 6.97 7.41
1153 NYSE AXL Thu, May 4, 2023 6.94 6.94 6.61 6.74
1152 NYSE AXL Wed, May 3, 2023 7.03 7.21 6.95 6.96
1151 NYSE AXL Tue, May 2, 2023 7.08 7.08 6.85 7.02
1150 NYSE AXL Mon, May 1, 2023 7.17 7.35 7.10 7.14
1149 NYSE AXL Fri, Apr 28, 2023 6.94 7.24 6.87 7.15
1148 NYSE AXL Thu, Apr 27, 2023 7.07 7.12 6.78 6.94
1147 NYSE AXL Wed, Apr 26, 2023 6.90 7.09 6.86 7.01
1146 NYSE AXL Tue, Apr 25, 2023 7.14 7.19 6.89 6.94
1145 NYSE AXL Mon, Apr 24, 2023 7.14 7.33 7.11 7.27
1144 NYSE AXL Fri, Apr 21, 2023 7.20 7.20 7.03 7.14
1143 NYSE AXL Thu, Apr 20, 2023 7.16 7.32 7.08 7.24
1142 NYSE AXL Wed, Apr 19, 2023 7.37 7.44 7.26 7.36
1141 NYSE AXL Tue, Apr 18, 2023 7.71 7.79 7.54 7.61
1140 NYSE AXL Mon, Apr 17, 2023 7.69 7.69 7.47 7.65
1139 NYSE AXL Fri, Apr 14, 2023 7.53 7.68 7.47 7.68
1138 NYSE AXL Thu, Apr 13, 2023 7.53 7.60 7.43 7.54
1137 NYSE AXL Wed, Apr 12, 2023 7.64 7.66 7.40 7.44
1136 NYSE AXL Tue, Apr 11, 2023 7.41 7.63 7.40 7.54
1135 NYSE AXL Mon, Apr 10, 2023 7.15 7.41 7.13 7.39
1134 NYSE AXL Thu, Apr 6, 2023 7.35 7.37 7.13 7.13
1133 NYSE AXL Wed, Apr 5, 2023 7.42 7.54 7.20 7.32
1132 NYSE AXL Tue, Apr 4, 2023 7.91 7.93 7.47 7.57
1131 NYSE AXL Mon, Apr 3, 2023 7.84 7.96 7.65 7.88
1130 NYSE AXL Fri, Mar 31, 2023 7.76 7.83 7.67 7.81
1129 NYSE AXL Thu, Mar 30, 2023 7.73 7.78 7.56 7.62
1128 NYSE AXL Wed, Mar 29, 2023 7.58 7.68 7.44 7.59
1127 NYSE AXL Tue, Mar 28, 2023 7.41 7.56 7.37 7.42
1126 NYSE AXL Mon, Mar 27, 2023 7.53 7.57 7.40 7.43
1125 NYSE AXL Fri, Mar 24, 2023 7.29 7.43 7.17 7.36
1124 NYSE AXL Thu, Mar 23, 2023 7.47 7.67 7.30 7.43
1123 NYSE AXL Wed, Mar 22, 2023 7.59 7.71 7.39 7.40
1122 NYSE AXL Tue, Mar 21, 2023 7.56 7.80 7.56 7.60
1121 NYSE AXL Mon, Mar 20, 2023 7.59 7.76 7.32 7.32
1120 NYSE AXL Fri, Mar 17, 2023 7.65 7.85 7.35 7.52
1119 NYSE AXL Thu, Mar 16, 2023 7.68 7.89 7.49 7.78
1118 NYSE AXL Wed, Mar 15, 2023 7.69 7.87 7.44 7.66
1117 NYSE AXL Tue, Mar 14, 2023 8.26 8.47 7.99 8.10
1116 NYSE AXL Mon, Mar 13, 2023 8.08 8.24 7.73 8.04
1115 NYSE AXL Fri, Mar 10, 2023 8.46 8.61 8.27 8.42
1114 NYSE AXL Thu, Mar 9, 2023 9.15 9.18 8.60 8.61
1113 NYSE AXL Wed, Mar 8, 2023 9.08 9.14 8.97 9.13
1112 NYSE AXL Tue, Mar 7, 2023 9.15 9.35 9.02 9.07
1111 NYSE AXL Mon, Mar 6, 2023 9.63 9.63 9.16 9.19
1110 NYSE AXL Fri, Mar 3, 2023 9.49 9.68 9.32 9.59
1109 NYSE AXL Thu, Mar 2, 2023 8.91 9.42 8.87 9.37
1108 NYSE AXL Wed, Mar 1, 2023 8.77 9.13 8.77 9.04
1107 NYSE AXL Tue, Feb 28, 2023 8.84 8.98 8.75 8.80
1106 NYSE AXL Mon, Feb 27, 2023 8.74 8.98 8.70 8.89
1105 NYSE AXL Fri, Feb 24, 2023 8.42 8.76 8.41 8.63
1104 NYSE AXL Thu, Feb 23, 2023 8.81 8.88 8.32 8.63
1103 NYSE AXL Wed, Feb 22, 2023 8.95 9.10 8.79 8.82
1102 NYSE AXL Tue, Feb 21, 2023 9.02 9.13 8.91 9.10
1101 NYSE AXL Fri, Feb 17, 2023 9.27 9.34 8.81 9.25
1100 NYSE AXL Thu, Feb 16, 2023 9.71 10.12 9.61 10.05
1099 NYSE AXL Wed, Feb 15, 2023 9.54 9.90 9.53 9.90
1098 NYSE AXL Tue, Feb 14, 2023 9.36 9.77 9.30 9.69
1097 NYSE AXL Mon, Feb 13, 2023 9.08 9.46 9.04 9.45
1096 NYSE AXL Fri, Feb 10, 2023 9.01 9.14 8.83 9.13
1095 NYSE AXL Thu, Feb 9, 2023 9.44 9.62 9.18 9.20
1094 NYSE AXL Wed, Feb 8, 2023 9.71 9.84 9.17 9.27
1093 NYSE AXL Tue, Feb 7, 2023 9.45 9.89 9.37 9.83
1092 NYSE AXL Mon, Feb 6, 2023 9.55 9.60 9.34 9.48
1091 NYSE AXL Fri, Feb 3, 2023 9.41 9.80 9.41 9.60
1090 NYSE AXL Thu, Feb 2, 2023 9.38 9.90 9.36 9.59
1089 NYSE AXL Wed, Feb 1, 2023 8.86 9.43 8.86 9.35
1088 NYSE AXL Tue, Jan 31, 2023 8.56 8.87 8.44 8.87
1087 NYSE AXL Mon, Jan 30, 2023 8.33 8.63 8.31 8.40
1086 NYSE AXL Fri, Jan 27, 2023 8.45 8.69 8.32 8.50
1085 NYSE AXL Thu, Jan 26, 2023 8.39 8.45 8.19 8.36
1084 NYSE AXL Wed, Jan 25, 2023 8.16 8.33 8.10 8.27
1083 NYSE AXL Tue, Jan 24, 2023 8.15 8.47 8.04 8.32
1082 NYSE AXL Mon, Jan 23, 2023 8.14 8.36 8.10 8.30
1081 NYSE AXL Fri, Jan 20, 2023 8.14 8.19 8.00 8.09
1080 NYSE AXL Thu, Jan 19, 2023 8.42 8.43 8.11 8.14
1079 NYSE AXL Wed, Jan 18, 2023 8.86 8.91 8.52 8.53
1078 NYSE AXL Tue, Jan 17, 2023 8.72 8.91 8.72 8.72
1077 NYSE AXL Fri, Jan 13, 2023 8.69 8.91 8.65 8.83
1076 NYSE AXL Thu, Jan 12, 2023 8.72 8.94 8.69 8.93
1075 NYSE AXL Wed, Jan 11, 2023 8.60 8.79 8.49 8.64
1074 NYSE AXL Tue, Jan 10, 2023 8.61 8.65 8.42 8.49
1073 NYSE AXL Mon, Jan 9, 2023 8.73 8.88 8.49 8.61
1072 NYSE AXL Fri, Jan 6, 2023 8.60 8.75 8.34 8.64
1071 NYSE AXL Thu, Jan 5, 2023 8.01 8.47 7.87 8.47
1070 NYSE AXL Wed, Jan 4, 2023 7.82 8.12 7.77 8.07
1069 NYSE AXL Tue, Jan 3, 2023 7.98 7.99 7.66 7.68
1068 NYSE AXL Fri, Dec 30, 2022 7.65 7.85 7.60 7.82
1067 NYSE AXL Thu, Dec 29, 2022 7.57 7.83 7.51 7.78
1066 NYSE AXL Wed, Dec 28, 2022 7.63 7.71 7.38 7.47
1065 NYSE AXL Tue, Dec 27, 2022 7.63 7.79 7.57 7.60
1064 NYSE AXL Fri, Dec 23, 2022 7.62 7.82 7.62 7.65
1063 NYSE AXL Thu, Dec 22, 2022 8.05 8.09 7.58 7.67
1062 NYSE AXL Wed, Dec 21, 2022 8.23 8.41 8.11 8.23
1061 NYSE AXL Tue, Dec 20, 2022 8.08 8.19 7.88 8.06
1060 NYSE AXL Mon, Dec 19, 2022 8.64 8.64 7.96 8.09
1059 NYSE AXL Fri, Dec 16, 2022 9.11 9.13 8.60 8.60
1058 NYSE AXL Thu, Dec 15, 2022 9.56 9.70 9.22 9.25
1057 NYSE AXL Wed, Dec 14, 2022 9.52 9.92 9.52 9.82
1056 NYSE AXL Tue, Dec 13, 2022 9.88 10.04 9.48 9.50
1055 NYSE AXL Mon, Dec 12, 2022 9.39 9.70 9.30 9.59
1054 NYSE AXL Fri, Dec 9, 2022 9.26 9.34 9.20 9.30
1053 NYSE AXL Thu, Dec 8, 2022 9.35 9.53 9.22 9.42
1052 NYSE AXL Wed, Dec 7, 2022 9.81 9.92 9.27 9.27
1051 NYSE AXL Tue, Dec 6, 2022 9.75 10.00 9.67 9.92
1050 NYSE AXL Mon, Dec 5, 2022 10.06 10.14 9.73 9.75
1049 NYSE AXL Fri, Dec 2, 2022 10.06 10.29 10.01 10.21
1048 NYSE AXL Thu, Dec 1, 2022 10.41 10.77 10.26 10.27
1047 NYSE AXL Wed, Nov 30, 2022 10.34 10.42 10.02 10.41
1046 NYSE AXL Tue, Nov 29, 2022 10.15 10.30 10.08 10.22
1045 NYSE AXL Mon, Nov 28, 2022 10.16 10.30 10.10 10.16
1044 NYSE AXL Fri, Nov 25, 2022 10.24 10.48 10.16 10.38
1043 NYSE AXL Wed, Nov 23, 2022 10.29 10.32 9.98 10.16
1042 NYSE AXL Tue, Nov 22, 2022 10.31 10.39 10.16 10.30
1041 NYSE AXL Mon, Nov 21, 2022 10.38 10.56 10.05 10.20
1040 NYSE AXL Fri, Nov 18, 2022 10.04 10.50 9.89 10.50
1039 NYSE AXL Thu, Nov 17, 2022 9.45 9.82 9.43 9.82
1038 NYSE AXL Wed, Nov 16, 2022 9.85 10.02 9.62 9.64
1037 NYSE AXL Tue, Nov 15, 2022 10.15 10.49 9.93 10.05
1036 NYSE AXL Mon, Nov 14, 2022 9.50 10.27 9.42 9.87
1035 NYSE AXL Fri, Nov 11, 2022 9.56 10.04 9.56 9.63
1034 NYSE AXL Thu, Nov 10, 2022 9.54 10.17 9.40 9.70
1033 NYSE AXL Wed, Nov 9, 2022 9.11 9.31 8.97 9.11
1032 NYSE AXL Tue, Nov 8, 2022 9.72 9.72 9.14 9.23
1031 NYSE AXL Mon, Nov 7, 2022 9.65 10.10 9.55 9.69
1030 NYSE AXL Fri, Nov 4, 2022 9.67 9.88 9.16 9.50
1029 NYSE AXL Thu, Nov 3, 2022 8.91 11.19 8.90 10.80
1028 NYSE AXL Wed, Nov 2, 2022 9.51 9.60 9.08 9.11
1027 NYSE AXL Tue, Nov 1, 2022 9.83 9.86 9.58 9.61
1026 NYSE AXL Mon, Oct 31, 2022 9.56 9.78 9.47 9.69
1025 NYSE AXL Fri, Oct 28, 2022 9.37 9.70 9.34 9.65
1024 NYSE AXL Thu, Oct 27, 2022 9.14 9.75 9.06 9.37
1023 NYSE AXL Wed, Oct 26, 2022 9.06 9.24 8.86 8.96
1022 NYSE AXL Tue, Oct 25, 2022 8.59 9.22 8.53 8.99
1021 NYSE AXL Mon, Oct 24, 2022 8.09 8.57 7.96 8.55
1020 NYSE AXL Fri, Oct 21, 2022 7.78 8.01 7.71 7.98
1019 NYSE AXL Thu, Oct 20, 2022 7.72 7.95 7.62 7.70
1018 NYSE AXL Wed, Oct 19, 2022 7.75 7.98 7.55 7.68
1017 NYSE AXL Tue, Oct 18, 2022 8.08 8.23 7.85 8.02
1016 NYSE AXL Mon, Oct 17, 2022 7.91 7.95 7.61 7.77
1015 NYSE AXL Fri, Oct 14, 2022 7.85 7.96 7.57 7.63
1014 NYSE AXL Thu, Oct 13, 2022 7.39 7.87 7.29 7.76
1013 NYSE AXL Wed, Oct 12, 2022 7.66 7.81 7.53 7.65
1012 NYSE AXL Tue, Oct 11, 2022 7.35 7.82 7.31 7.63
1011 NYSE AXL Mon, Oct 10, 2022 7.54 7.58 7.23 7.42
1010 NYSE AXL Fri, Oct 7, 2022 7.90 7.97 7.59 7.65
1009 NYSE AXL Thu, Oct 6, 2022 7.91 8.11 7.87 8.02
1008 NYSE AXL Wed, Oct 5, 2022 7.73 8.01 7.55 7.95
1007 NYSE AXL Tue, Oct 4, 2022 7.39 7.96 7.39 7.95
1006 NYSE AXL Mon, Oct 3, 2022 7.02 7.18 6.80 7.08
1005 NYSE AXL Fri, Sep 30, 2022 6.96 7.07 6.81 6.83
1004 NYSE AXL Thu, Sep 29, 2022 7.16 7.28 6.72 6.96
1003 NYSE AXL Wed, Sep 28, 2022 7.28 7.57 7.23 7.43
1002 NYSE AXL Tue, Sep 27, 2022 7.35 7.41 7.10 7.23
1001 NYSE AXL Mon, Sep 26, 2022 7.16 7.43 7.12 7.19
1000 NYSE AXL Fri, Sep 23, 2022 7.20 7.33 6.95 7.18
999 NYSE AXL Thu, Sep 22, 2022 7.79 7.81 7.39 7.46
998 NYSE AXL Wed, Sep 21, 2022 8.22 8.24 7.73 7.76
997 NYSE AXL Tue, Sep 20, 2022 8.77 8.84 8.22 8.24
996 NYSE AXL Mon, Sep 19, 2022 8.54 9.01 8.48 8.91
995 NYSE AXL Fri, Sep 16, 2022 8.77 8.82 8.38 8.70
994 NYSE AXL Thu, Sep 15, 2022 8.84 9.25 8.74 8.96
993 NYSE AXL Wed, Sep 14, 2022 9.19 9.19 8.68 8.93
992 NYSE AXL Tue, Sep 13, 2022 9.70 9.89 9.16 9.19
991 NYSE AXL Mon, Sep 12, 2022 9.92 10.13 9.83 10.09
990 NYSE AXL Fri, Sep 9, 2022 9.61 9.75 9.32 9.71
989 NYSE AXL Thu, Sep 8, 2022 9.86 9.92 9.66 9.87
988 NYSE AXL Wed, Sep 7, 2022 9.63 10.07 9.55 10.06
987 NYSE AXL Tue, Sep 6, 2022 10.08 10.15 9.56 9.68
986 NYSE AXL Fri, Sep 2, 2022 10.44 10.44 10.03 10.09
985 NYSE AXL Thu, Sep 1, 2022 10.19 10.24 9.97 10.24
984 NYSE AXL Wed, Aug 31, 2022 10.47 10.49 10.25 10.35
983 NYSE AXL Tue, Aug 30, 2022 10.75 10.75 10.25 10.43
982 NYSE AXL Mon, Aug 29, 2022 10.48 10.70 10.34 10.59
981 NYSE AXL Fri, Aug 26, 2022 10.91 11.02 10.59 10.66
980 NYSE AXL Thu, Aug 25, 2022 10.42 10.95 10.42 10.92
979 NYSE AXL Wed, Aug 24, 2022 10.26 10.58 10.19 10.39
978 NYSE AXL Tue, Aug 23, 2022 10.23 10.53 10.20 10.26
977 NYSE AXL Mon, Aug 22, 2022 10.64 10.71 10.04 10.13
976 NYSE AXL Fri, Aug 19, 2022 11.10 11.12 10.93 10.98
975 NYSE AXL Thu, Aug 18, 2022 11.06 11.28 11.04 11.26
974 NYSE AXL Wed, Aug 17, 2022 11.46 11.48 11.05 11.40
973 NYSE AXL Tue, Aug 16, 2022 11.50 11.96 11.43 11.71
972 NYSE AXL Mon, Aug 15, 2022 10.83 11.46 10.79 11.43
971 NYSE AXL Fri, Aug 12, 2022 10.84 11.11 10.64 11.10
970 NYSE AXL Thu, Aug 11, 2022 10.56 10.83 10.51 10.72
969 NYSE AXL Wed, Aug 10, 2022 9.99 10.59 9.91 10.37
968 NYSE AXL Tue, Aug 9, 2022 9.74 9.89 9.57 9.73
967 NYSE AXL Mon, Aug 8, 2022 9.39 9.77 9.37 9.73
966 NYSE AXL Fri, Aug 5, 2022 8.71 9.24 8.44 9.23
965 NYSE AXL Thu, Aug 4, 2022 8.61 8.72 8.44 8.50
964 NYSE AXL Wed, Aug 3, 2022 8.93 8.96 8.65 8.66
963 NYSE AXL Tue, Aug 2, 2022 8.83 9.02 8.75 8.82
962 NYSE AXL Mon, Aug 1, 2022 8.89 9.00 8.71 8.91
961 NYSE AXL Fri, Jul 29, 2022 8.90 9.00 8.75 8.91
960 NYSE AXL Thu, Jul 28, 2022 8.81 8.97 8.60 8.92
959 NYSE AXL Wed, Jul 27, 2022 8.48 8.76 8.33 8.74
958 NYSE AXL Tue, Jul 26, 2022 8.21 8.38 8.11 8.32
957 NYSE AXL Mon, Jul 25, 2022 8.52 8.52 8.28 8.33
956 NYSE AXL Fri, Jul 22, 2022 8.45 8.57 8.28 8.43
955 NYSE AXL Thu, Jul 21, 2022 8.31 8.43 8.18 8.42
954 NYSE AXL Wed, Jul 20, 2022 8.33 8.49 8.14 8.41
953 NYSE AXL Tue, Jul 19, 2022 8.18 8.48 8.08 8.41
952 NYSE AXL Mon, Jul 18, 2022 8.00 8.25 7.88 7.93
951 NYSE AXL Fri, Jul 15, 2022 7.70 7.94 7.44 7.92
950 NYSE AXL Thu, Jul 14, 2022 7.47 7.52 7.22 7.49
949 NYSE AXL Wed, Jul 13, 2022 7.52 7.78 7.43 7.74
948 NYSE AXL Tue, Jul 12, 2022 7.25 7.90 7.25 7.76
947 NYSE AXL Mon, Jul 11, 2022 7.36 7.45 7.18 7.21
946 NYSE AXL Fri, Jul 8, 2022 7.49 7.59 7.29 7.39
945 NYSE AXL Thu, Jul 7, 2022 6.99 7.47 6.92 7.40
944 NYSE AXL Wed, Jul 6, 2022 7.29 7.39 6.80 6.83
943 NYSE AXL Tue, Jul 5, 2022 7.17 7.39 7.03 7.38
942 NYSE AXL Fri, Jul 1, 2022 7.45 7.74 7.34 7.45
941 NYSE AXL Thu, Jun 30, 2022 7.66 7.67 7.39 7.53
940 NYSE AXL Wed, Jun 29, 2022 8.34 8.40 7.69 7.93
939 NYSE AXL Tue, Jun 28, 2022 8.89 9.08 8.38 8.40
938 NYSE AXL Mon, Jun 27, 2022 9.00 9.03 8.65 8.82
937 NYSE AXL Fri, Jun 24, 2022 8.34 8.97 8.33 8.93
936 NYSE AXL Thu, Jun 23, 2022 8.29 8.44 8.18 8.34
935 NYSE AXL Wed, Jun 22, 2022 7.92 8.39 7.92 8.30
934 NYSE AXL Tue, Jun 21, 2022 8.02 8.14 7.79 8.09
933 NYSE AXL Fri, Jun 17, 2022 7.65 7.78 7.28 7.66
932 NYSE AXL Thu, Jun 16, 2022 8.36 8.44 7.52 7.60
931 NYSE AXL Wed, Jun 15, 2022 8.43 8.84 8.26 8.73
930 NYSE AXL Tue, Jun 14, 2022 8.21 8.43 8.12 8.24
929 NYSE AXL Mon, Jun 13, 2022 8.61 8.65 8.16 8.21
928 NYSE AXL Fri, Jun 10, 2022 9.08 9.26 8.83 8.88
927 NYSE AXL Thu, Jun 9, 2022 9.14 9.41 9.06 9.31
926 NYSE AXL Wed, Jun 8, 2022 9.16 9.28 9.07 9.23
925 NYSE AXL Tue, Jun 7, 2022 9.01 9.24 8.92 9.18
924 NYSE AXL Mon, Jun 6, 2022 8.90 9.22 8.85 9.14
923 NYSE AXL Fri, Jun 3, 2022 8.74 8.76 8.55 8.74
922 NYSE AXL Thu, Jun 2, 2022 8.84 8.97 8.73 8.90
921 NYSE AXL Wed, Jun 1, 2022 8.24 8.78 8.15 8.75
920 NYSE AXL Tue, May 31, 2022 7.98 8.21 7.81 8.11
919 NYSE AXL Fri, May 27, 2022 7.61 8.03 7.61 7.94
918 NYSE AXL Thu, May 26, 2022 7.24 7.53 7.21 7.52
917 NYSE AXL Wed, May 25, 2022 6.77 7.16 6.76 7.11
916 NYSE AXL Tue, May 24, 2022 7.07 7.19 6.70 6.80
915 NYSE AXL Mon, May 23, 2022 6.81 7.62 6.81 7.21
914 NYSE AXL Fri, May 20, 2022 7.20 7.24 6.48 6.75
913 NYSE AXL Thu, May 19, 2022 6.96 7.18 6.88 7.02
912 NYSE AXL Wed, May 18, 2022 7.32 7.43 7.01 7.03
911 NYSE AXL Tue, May 17, 2022 7.15 7.42 7.08 7.42
910 NYSE AXL Mon, May 16, 2022 7.07 7.12 6.88 6.92
909 NYSE AXL Fri, May 13, 2022 6.79 7.18 6.78 7.13
908 NYSE AXL Thu, May 12, 2022 6.62 6.73 6.42 6.60
907 NYSE AXL Wed, May 11, 2022 6.74 7.17 6.66 6.71
906 NYSE AXL Tue, May 10, 2022 6.77 6.86 6.36 6.69
905 NYSE AXL Mon, May 9, 2022 6.71 6.95 6.55 6.68
904 NYSE AXL Fri, May 6, 2022 7.12 7.21 6.73 6.95
903 NYSE AXL Thu, May 5, 2022 6.99 7.18 6.93 7.07
902 NYSE AXL Wed, May 4, 2022 6.86 7.17 6.74 7.17
901 NYSE AXL Tue, May 3, 2022 6.75 6.97 6.65 6.92
900 NYSE AXL Mon, May 2, 2022 6.61 6.77 6.48 6.77
899 NYSE AXL Fri, Apr 29, 2022 6.68 6.93 6.59 6.62
898 NYSE AXL Thu, Apr 28, 2022 6.67 6.85 6.45 6.76
897 NYSE AXL Wed, Apr 27, 2022 6.64 6.74 6.47 6.54
896 NYSE AXL Tue, Apr 26, 2022 6.75 6.83 6.57 6.60
895 NYSE AXL Mon, Apr 25, 2022 6.69 6.93 6.60 6.89
894 NYSE AXL Fri, Apr 22, 2022 6.75 6.96 6.72 6.77
893 NYSE AXL Thu, Apr 21, 2022 7.41 7.48 6.97 6.97
892 NYSE AXL Wed, Apr 20, 2022 7.37 7.50 7.23 7.24
891 NYSE AXL Tue, Apr 19, 2022 6.89 7.32 6.89 7.27
890 NYSE AXL Mon, Apr 18, 2022 6.85 6.96 6.75 6.87
889 NYSE AXL Thu, Apr 14, 2022 6.93 7.02 6.82 6.86
888 NYSE AXL Wed, Apr 13, 2022 6.95 7.04 6.89 6.93
887 NYSE AXL Tue, Apr 12, 2022 6.91 7.20 6.91 6.95
886 NYSE AXL Mon, Apr 11, 2022 6.80 7.13 6.63 6.84
885 NYSE AXL Fri, Apr 8, 2022 6.63 6.83 6.52 6.76
884 NYSE AXL Thu, Apr 7, 2022 6.71 6.78 6.41 6.66
883 NYSE AXL Wed, Apr 6, 2022 7.03 7.12 6.82 6.85
882 NYSE AXL Tue, Apr 5, 2022 7.51 7.56 7.13 7.17
881 NYSE AXL Mon, Apr 4, 2022 7.73 7.78 7.58 7.62
880 NYSE AXL Fri, Apr 1, 2022 7.86 7.92 7.58 7.70
879 NYSE AXL Thu, Mar 31, 2022 7.94 8.08 7.76 7.76
878 NYSE AXL Wed, Mar 30, 2022 8.11 8.27 8.01 8.01
877 NYSE AXL Tue, Mar 29, 2022 7.99 8.36 7.96 8.19
876 NYSE AXL Mon, Mar 28, 2022 7.97 8.03 7.70 7.81
875 NYSE AXL Fri, Mar 25, 2022 8.05 8.06 7.86 7.97
874 NYSE AXL Thu, Mar 24, 2022 8.07 8.14 8.00 8.08
873 NYSE AXL Wed, Mar 23, 2022 8.22 8.35 8.04 8.05
872 NYSE AXL Tue, Mar 22, 2022 8.32 8.46 8.30 8.40
871 NYSE AXL Mon, Mar 21, 2022 8.54 8.54 8.18 8.27
870 NYSE AXL Fri, Mar 18, 2022 8.43 8.60 8.27 8.50
869 NYSE AXL Thu, Mar 17, 2022 8.50 8.63 8.41 8.56
868 NYSE AXL Wed, Mar 16, 2022 8.25 8.70 8.19 8.67
867 NYSE AXL Tue, Mar 15, 2022 8.12 8.33 7.94 8.05
866 NYSE AXL Mon, Mar 14, 2022 8.48 8.48 7.99 8.06
865 NYSE AXL Fri, Mar 11, 2022 8.48 8.66 8.36 8.40
864 NYSE AXL Thu, Mar 10, 2022 7.98 8.41 7.93 8.40
863 NYSE AXL Wed, Mar 9, 2022 7.84 8.29 7.80 8.18
862 NYSE AXL Tue, Mar 8, 2022 7.36 7.80 7.02 7.51
861 NYSE AXL Mon, Mar 7, 2022 7.91 7.95 7.24 7.28
860 NYSE AXL Fri, Mar 4, 2022 8.31 8.47 7.86 7.96
859 NYSE AXL Thu, Mar 3, 2022 8.73 8.81 8.43 8.53
858 NYSE AXL Wed, Mar 2, 2022 8.54 8.87 8.50 8.78
857 NYSE AXL Tue, Mar 1, 2022 9.15 9.29 8.44 8.48
856 NYSE AXL Mon, Feb 28, 2022 8.90 9.37 8.88 9.26
855 NYSE AXL Fri, Feb 25, 2022 8.48 8.63 8.38 8.63
854 NYSE AXL Thu, Feb 24, 2022 8.01 8.45 7.97 8.45
853 NYSE AXL Wed, Feb 23, 2022 8.14 8.81 8.05 8.46
852 NYSE AXL Tue, Feb 22, 2022 8.09 8.29 7.90 7.91
851 NYSE AXL Fri, Feb 18, 2022 8.30 8.57 8.26 8.27
850 NYSE AXL Thu, Feb 17, 2022 8.32 8.44 8.22 8.36
849 NYSE AXL Wed, Feb 16, 2022 8.23 8.52 8.23 8.47
848 NYSE AXL Tue, Feb 15, 2022 7.62 8.37 7.59 8.36
847 NYSE AXL Mon, Feb 14, 2022 7.76 7.77 7.41 7.45
846 NYSE AXL Fri, Feb 11, 2022 7.92 8.29 7.74 7.93
845 NYSE AXL Thu, Feb 10, 2022 8.30 8.67 8.29 8.36
844 NYSE AXL Wed, Feb 9, 2022 8.45 8.65 8.43 8.44
843 NYSE AXL Tue, Feb 8, 2022 8.15 8.34 8.06 8.33
842 NYSE AXL Mon, Feb 7, 2022 8.18 8.27 8.06 8.09
841 NYSE AXL Fri, Feb 4, 2022 8.16 8.24 7.93 8.11
840 NYSE AXL Thu, Feb 3, 2022 8.35 8.61 8.29 8.33
839 NYSE AXL Wed, Feb 2, 2022 8.68 8.76 8.40 8.49
838 NYSE AXL Tue, Feb 1, 2022 8.19 8.66 8.02 8.64
837 NYSE AXL Mon, Jan 31, 2022 7.71 8.19 7.65 8.14
836 NYSE AXL Fri, Jan 28, 2022 7.83 7.90 7.50 7.85
835 NYSE AXL Thu, Jan 27, 2022 8.17 8.35 7.73 7.86
834 NYSE AXL Wed, Jan 26, 2022 8.20 8.45 7.94 8.06
833 NYSE AXL Tue, Jan 25, 2022 7.97 8.09 7.67 7.95
832 NYSE AXL Mon, Jan 24, 2022 7.81 8.19 7.61 8.19
831 NYSE AXL Fri, Jan 21, 2022 8.43 8.55 8.04 8.04
830 NYSE AXL Thu, Jan 20, 2022 9.08 9.15 8.47 8.53
829 NYSE AXL Wed, Jan 19, 2022 9.74 9.74 9.07 9.11
828 NYSE AXL Tue, Jan 18, 2022 9.79 9.86 9.54 9.63
827 NYSE AXL Fri, Jan 14, 2022 9.93 9.96 9.67 9.94
826 NYSE AXL Thu, Jan 13, 2022 9.68 10.23 9.58 10.09
825 NYSE AXL Wed, Jan 12, 2022 9.77 10.06 9.55 9.64
824 NYSE AXL Tue, Jan 11, 2022 9.76 9.79 9.54 9.71
823 NYSE AXL Mon, Jan 10, 2022 9.90 9.99 9.68 9.82
822 NYSE AXL Fri, Jan 7, 2022 10.44 10.54 9.94 9.94
821 NYSE AXL Thu, Jan 6, 2022 10.05 10.45 9.87 10.36
820 NYSE AXL Wed, Jan 5, 2022 10.25 10.49 10.00 10.02
819 NYSE AXL Tue, Jan 4, 2022 9.71 10.30 9.67 10.16
818 NYSE AXL Mon, Jan 3, 2022 9.49 9.85 9.47 9.57
817 NYSE AXL Fri, Dec 31, 2021 9.22 9.38 9.19 9.33
816 NYSE AXL Thu, Dec 30, 2021 9.28 9.45 9.21 9.22
815 NYSE AXL Wed, Dec 29, 2021 9.44 9.47 9.26 9.27
814 NYSE AXL Tue, Dec 28, 2021 9.41 9.55 9.36 9.42
813 NYSE AXL Mon, Dec 27, 2021 9.30 9.49 9.19 9.46
812 NYSE AXL Thu, Dec 23, 2021 9.09 9.37 9.02 9.34
811 NYSE AXL Wed, Dec 22, 2021 8.70 9.04 8.62 9.01
810 NYSE AXL Tue, Dec 21, 2021 8.58 8.87 8.57 8.72
809 NYSE AXL Mon, Dec 20, 2021 8.72 8.77 8.18 8.42
808 NYSE AXL Fri, Dec 17, 2021 9.03 9.11 8.75 8.94
807 NYSE AXL Thu, Dec 16, 2021 9.52 9.74 9.08 9.11
806 NYSE AXL Wed, Dec 15, 2021 9.37 9.48 9.03 9.45
805 NYSE AXL Tue, Dec 14, 2021 9.39 9.68 9.37 9.40
804 NYSE AXL Mon, Dec 13, 2021 9.64 9.79 9.44 9.51
803 NYSE AXL Fri, Dec 10, 2021 9.87 10.01 9.65 9.76
802 NYSE AXL Thu, Dec 9, 2021 9.71 9.88 9.71 9.75
801 NYSE AXL Wed, Dec 8, 2021 9.78 9.97 9.71 9.85
800 NYSE AXL Tue, Dec 7, 2021 9.49 9.79 9.49 9.68
799 NYSE AXL Mon, Dec 6, 2021 9.16 9.54 9.06 9.42
798 NYSE AXL Fri, Dec 3, 2021 9.10 9.13 8.87 9.01
797 NYSE AXL Thu, Dec 2, 2021 8.83 9.11 8.73 9.02
796 NYSE AXL Wed, Dec 1, 2021 9.19 9.24 8.71 8.71
795 NYSE AXL Tue, Nov 30, 2021 9.05 9.20 8.64 8.86
794 NYSE AXL Mon, Nov 29, 2021 9.47 9.54 9.11 9.20
793 NYSE AXL Fri, Nov 26, 2021 9.16 9.38 8.85 9.36
792 NYSE AXL Wed, Nov 24, 2021 9.61 9.86 9.59 9.73
791 NYSE AXL Tue, Nov 23, 2021 9.83 9.90 9.68 9.73
790 NYSE AXL Mon, Nov 22, 2021 9.45 9.90 9.44 9.77
789 NYSE AXL Fri, Nov 19, 2021 9.46 9.68 9.40 9.43
788 NYSE AXL Thu, Nov 18, 2021 9.77 9.89 9.46 9.62
787 NYSE AXL Wed, Nov 17, 2021 10.04 10.04 9.61 9.77
786 NYSE AXL Tue, Nov 16, 2021 9.91 10.12 9.84 9.92
785 NYSE AXL Mon, Nov 15, 2021 9.77 9.90 9.72 9.84
784 NYSE AXL Fri, Nov 12, 2021 9.67 9.82 9.62 9.73
783 NYSE AXL Thu, Nov 11, 2021 9.57 9.74 9.48 9.66
782 NYSE AXL Wed, Nov 10, 2021 9.65 9.78 9.47 9.49
781 NYSE AXL Tue, Nov 9, 2021 9.75 9.94 9.60 9.67
780 NYSE AXL Mon, Nov 8, 2021 9.86 9.88 9.63 9.75
779 NYSE AXL Fri, Nov 5, 2021 9.75 9.99 9.13 9.82
778 NYSE AXL Thu, Nov 4, 2021 9.80 10.07 9.41 9.56
777 NYSE AXL Wed, Nov 3, 2021 9.27 9.93 9.26 9.85
776 NYSE AXL Tue, Nov 2, 2021 9.36 9.40 9.10 9.36
775 NYSE AXL Mon, Nov 1, 2021 9.23 9.56 9.12 9.36
774 NYSE AXL Fri, Oct 29, 2021 9.24 9.33 8.98 9.08
773 NYSE AXL Thu, Oct 28, 2021 9.22 9.36 9.05 9.27
772 NYSE AXL Wed, Oct 27, 2021 9.11 9.36 8.94 9.09
771 NYSE AXL Tue, Oct 26, 2021 10.23 10.23 9.25 9.28
770 NYSE AXL Mon, Oct 25, 2021 10.32 10.40 10.09 10.23
769 NYSE AXL Fri, Oct 22, 2021 10.48 10.57 10.23 10.26
768 NYSE AXL Thu, Oct 21, 2021 10.44 10.66 10.38 10.44
767 NYSE AXL Wed, Oct 20, 2021 10.08 10.57 10.01 10.37
766 NYSE AXL Tue, Oct 19, 2021 10.44 10.52 10.23 10.28
765 NYSE AXL Mon, Oct 18, 2021 10.51 10.65 10.37 10.43
764 NYSE AXL Fri, Oct 15, 2021 10.86 10.91 10.61 10.61
763 NYSE AXL Thu, Oct 14, 2021 10.52 10.73 10.47 10.65
762 NYSE AXL Wed, Oct 13, 2021 10.36 10.57 10.20 10.46
761 NYSE AXL Tue, Oct 12, 2021 10.19 10.57 10.19 10.45
760 NYSE AXL Mon, Oct 11, 2021 9.91 10.25 9.84 10.11
759 NYSE AXL Fri, Oct 8, 2021 9.57 9.96 9.54 9.89
758 NYSE AXL Thu, Oct 7, 2021 9.29 9.59 9.23 9.51
757 NYSE AXL Wed, Oct 6, 2021 9.24 9.42 8.94 9.15
756 NYSE AXL Tue, Oct 5, 2021 9.07 9.44 8.97 9.42
755 NYSE AXL Mon, Oct 4, 2021 9.04 9.29 9.00 9.09
754 NYSE AXL Fri, Oct 1, 2021 8.90 9.00 8.69 8.92
753 NYSE AXL Thu, Sep 30, 2021 9.04 9.15 8.81 8.81
752 NYSE AXL Wed, Sep 29, 2021 9.14 9.19 8.97 9.12
751 NYSE AXL Tue, Sep 28, 2021 9.19 9.32 8.99 9.14
750 NYSE AXL Mon, Sep 27, 2021 8.68 9.22 8.67 9.08
749 NYSE AXL Fri, Sep 24, 2021 8.62 8.78 8.57 8.69
748 NYSE AXL Thu, Sep 23, 2021 8.58 8.85 8.50 8.73
747 NYSE AXL Wed, Sep 22, 2021 8.14 8.59 8.00 8.42
746 NYSE AXL Tue, Sep 21, 2021 8.19 8.29 7.90 7.96
745 NYSE AXL Mon, Sep 20, 2021 8.21 8.29 7.93 8.15
744 NYSE AXL Fri, Sep 17, 2021 8.37 8.65 8.34 8.64
743 NYSE AXL Thu, Sep 16, 2021 8.31 8.49 8.07 8.36
742 NYSE AXL Wed, Sep 15, 2021 8.24 8.52 8.21 8.45
741 NYSE AXL Tue, Sep 14, 2021 8.52 8.52 8.16 8.24
740 NYSE AXL Mon, Sep 13, 2021 8.28 8.45 8.16 8.42
739 NYSE AXL Fri, Sep 10, 2021 8.33 8.44 8.09 8.11
738 NYSE AXL Thu, Sep 9, 2021 8.26 8.36 8.15 8.26
737 NYSE AXL Wed, Sep 8, 2021 8.47 8.54 8.25 8.31
736 NYSE AXL Tue, Sep 7, 2021 8.57 8.78 8.49 8.57
735 NYSE AXL Fri, Sep 3, 2021 8.70 8.74 8.59 8.64
734 NYSE AXL Thu, Sep 2, 2021 8.97 9.02 8.67 8.69
733 NYSE AXL Wed, Sep 1, 2021 8.81 8.99 8.69 8.96
732 NYSE AXL Tue, Aug 31, 2021 8.84 8.95 8.72 8.87
731 NYSE AXL Mon, Aug 30, 2021 9.20 9.20 8.82 8.84
730 NYSE AXL Fri, Aug 27, 2021 8.63 9.17 8.61 9.17
729 NYSE AXL Thu, Aug 26, 2021 8.80 8.85 8.57 8.65
728 NYSE AXL Wed, Aug 25, 2021 8.78 8.88 8.67 8.82
727 NYSE AXL Tue, Aug 24, 2021 8.60 8.85 8.58 8.75
726 NYSE AXL Mon, Aug 23, 2021 8.47 8.55 8.31 8.50
725 NYSE AXL Fri, Aug 20, 2021 8.40 8.50 8.28 8.42
724 NYSE AXL Thu, Aug 19, 2021 8.56 8.62 8.33 8.48
723 NYSE AXL Wed, Aug 18, 2021 9.03 9.15 8.81 8.82
722 NYSE AXL Tue, Aug 17, 2021 9.21 9.26 9.01 9.10
721 NYSE AXL Mon, Aug 16, 2021 9.23 9.47 9.04 9.42
720 NYSE AXL Fri, Aug 13, 2021 9.34 9.45 9.19 9.36
719 NYSE AXL Thu, Aug 12, 2021 9.55 9.56 9.26 9.39
718 NYSE AXL Wed, Aug 11, 2021 9.31 9.50 9.12 9.49
717 NYSE AXL Tue, Aug 10, 2021 9.18 9.46 9.06 9.40
716 NYSE AXL Mon, Aug 9, 2021 9.16 9.27 9.00 9.13
715 NYSE AXL Fri, Aug 6, 2021 9.52 9.58 9.24 9.29
714 NYSE AXL Thu, Aug 5, 2021 9.19 9.47 9.19 9.38
713 NYSE AXL Wed, Aug 4, 2021 9.76 9.84 9.17 9.21
712 NYSE AXL Tue, Aug 3, 2021 9.85 10.00 9.56 9.89
711 NYSE AXL Mon, Aug 2, 2021 9.89 10.25 9.69 9.72
710 NYSE AXL Fri, Jul 30, 2021 9.70 10.59 9.52 9.69
709 NYSE AXL Thu, Jul 29, 2021 9.54 9.89 9.51 9.78
708 NYSE AXL Wed, Jul 28, 2021 9.42 9.56 9.12 9.31
707 NYSE AXL Tue, Jul 27, 2021 9.21 9.30 8.99 9.24
706 NYSE AXL Mon, Jul 26, 2021 9.44 9.58 9.32 9.44
705 NYSE AXL Fri, Jul 23, 2021 9.40 9.40 9.06 9.37
704 NYSE AXL Thu, Jul 22, 2021 9.57 9.58 9.11 9.22
703 NYSE AXL Wed, Jul 21, 2021 9.60 9.86 9.59 9.70
702 NYSE AXL Tue, Jul 20, 2021 9.20 9.57 9.08 9.41
701 NYSE AXL Mon, Jul 19, 2021 8.81 9.20 8.80 9.08
700 NYSE AXL Fri, Jul 16, 2021 9.39 9.49 9.07 9.17
699 NYSE AXL Thu, Jul 15, 2021 9.34 9.59 9.27 9.41
698 NYSE AXL Wed, Jul 14, 2021 9.79 9.96 9.45 9.46
697 NYSE AXL Tue, Jul 13, 2021 10.26 10.35 9.72 9.74
696 NYSE AXL Mon, Jul 12, 2021 10.26 10.54 10.14 10.40
695 NYSE AXL Fri, Jul 9, 2021 10.34 10.52 10.26 10.40
694 NYSE AXL Thu, Jul 8, 2021 10.07 10.47 9.90 10.08
693 NYSE AXL Wed, Jul 7, 2021 10.65 10.67 10.10 10.45
692 NYSE AXL Tue, Jul 6, 2021 11.04 11.06 10.58 10.76
691 NYSE AXL Fri, Jul 2, 2021 11.44 11.50 11.15 11.20
690 NYSE AXL Thu, Jul 1, 2021 10.76 11.44 10.75 11.41
689 NYSE AXL Wed, Jun 30, 2021 10.30 10.45 10.13 10.35
688 NYSE AXL Tue, Jun 29, 2021 10.38 10.46 10.26 10.32
687 NYSE AXL Mon, Jun 28, 2021 10.90 10.93 10.25 10.35
686 NYSE AXL Fri, Jun 25, 2021 11.16 11.26 10.89 10.91
685 NYSE AXL Thu, Jun 24, 2021 11.19 11.33 11.07 11.09
684 NYSE AXL Wed, Jun 23, 2021 10.94 11.13 10.80 11.03
683 NYSE AXL Tue, Jun 22, 2021 10.71 10.81 10.50 10.79
682 NYSE AXL Mon, Jun 21, 2021 10.66 10.87 10.58 10.77
681 NYSE AXL Fri, Jun 18, 2021 10.71 10.83 10.30 10.50
680 NYSE AXL Thu, Jun 17, 2021 11.68 11.72 10.76 10.96
679 NYSE AXL Wed, Jun 16, 2021 11.71 11.75 11.41 11.67
678 NYSE AXL Tue, Jun 15, 2021 11.59 11.76 11.50 11.75
677 NYSE AXL Mon, Jun 14, 2021 12.07 12.11 11.58 11.63
676 NYSE AXL Fri, Jun 11, 2021 12.01 12.15 11.91 12.15
675 NYSE AXL Thu, Jun 10, 2021 12.35 12.42 11.88 11.88
674 NYSE AXL Wed, Jun 9, 2021 12.54 12.58 12.29 12.32
673 NYSE AXL Tue, Jun 8, 2021 12.40 12.61 12.21 12.57
672 NYSE AXL Mon, Jun 7, 2021 12.38 12.47 12.22 12.42
671 NYSE AXL Fri, Jun 4, 2021 12.88 12.89 12.18 12.33
670 NYSE AXL Thu, Jun 3, 2021 11.98 13.06 11.83 12.87
669 NYSE AXL Wed, Jun 2, 2021 11.98 11.99 11.64 11.88
668 NYSE AXL Tue, Jun 1, 2021 11.39 11.98 11.26 11.92
667 NYSE AXL Fri, May 28, 2021 11.44 11.44 11.03 11.20
666 NYSE AXL Thu, May 27, 2021 11.09 11.53 10.95 11.29
665 NYSE AXL Wed, May 26, 2021 10.53 10.81 10.45 10.77
664 NYSE AXL Tue, May 25, 2021 11.00 11.08 10.47 10.47
663 NYSE AXL Mon, May 24, 2021 11.24 11.24 10.92 10.92
662 NYSE AXL Fri, May 21, 2021 10.72 11.19 10.72 11.13
661 NYSE AXL Thu, May 20, 2021 10.75 10.79 10.48 10.60
660 NYSE AXL Wed, May 19, 2021 10.48 10.75 10.33 10.75
659 NYSE AXL Tue, May 18, 2021 10.92 11.11 10.75 10.75
658 NYSE AXL Mon, May 17, 2021 10.61 10.87 10.49 10.81
657 NYSE AXL Fri, May 14, 2021 10.32 10.63 10.23 10.63
656 NYSE AXL Thu, May 13, 2021 10.12 10.30 9.90 10.19
655 NYSE AXL Wed, May 12, 2021 10.30 10.46 10.00 10.04
654 NYSE AXL Tue, May 11, 2021 10.04 10.44 9.91 10.39
653 NYSE AXL Mon, May 10, 2021 10.64 11.19 10.33 10.35
652 NYSE AXL Fri, May 7, 2021 9.91 10.48 9.84 10.48
651 NYSE AXL Thu, May 6, 2021 9.69 9.84 9.47 9.76
650 NYSE AXL Wed, May 5, 2021 9.47 9.86 9.42 9.65
649 NYSE AXL Tue, May 4, 2021 9.55 9.55 9.19 9.37
648 NYSE AXL Mon, May 3, 2021 9.36 9.66 9.36 9.60
647 NYSE AXL Fri, Apr 30, 2021 9.67 9.83 9.10 9.28
646 NYSE AXL Thu, Apr 29, 2021 10.26 10.39 9.68 9.80
645 NYSE AXL Wed, Apr 28, 2021 10.17 10.31 10.01 10.25
644 NYSE AXL Tue, Apr 27, 2021 9.86 10.18 9.78 10.11
643 NYSE AXL Mon, Apr 26, 2021 9.90 10.07 9.81 9.85
642 NYSE AXL Fri, Apr 23, 2021 9.15 9.87 9.07 9.75
641 NYSE AXL Thu, Apr 22, 2021 9.27 9.33 9.06 9.07
640 NYSE AXL Wed, Apr 21, 2021 8.90 9.25 8.65 9.23
639 NYSE AXL Tue, Apr 20, 2021 9.23 9.27 8.78 8.93
638 NYSE AXL Mon, Apr 19, 2021 9.47 9.50 9.11 9.27
637 NYSE AXL Fri, Apr 16, 2021 9.50 9.59 9.41 9.54
636 NYSE AXL Thu, Apr 15, 2021 9.49 9.49 9.10 9.41
635 NYSE AXL Wed, Apr 14, 2021 9.23 9.60 9.22 9.41
634 NYSE AXL Tue, Apr 13, 2021 9.38 9.45 8.99 9.17
633 NYSE AXL Mon, Apr 12, 2021 9.64 9.67 9.30 9.43
632 NYSE AXL Fri, Apr 9, 2021 9.50 9.66 9.41 9.55
631 NYSE AXL Thu, Apr 8, 2021 9.49 9.53 9.08 9.46
630 NYSE AXL Wed, Apr 7, 2021 9.75 9.83 9.47 9.57
629 NYSE AXL Tue, Apr 6, 2021 9.82 10.17 9.76 9.81
628 NYSE AXL Mon, Apr 5, 2021 9.95 9.97 9.70 9.86
627 NYSE AXL Thu, Apr 1, 2021 9.84 9.89 9.32 9.80
626 NYSE AXL Wed, Mar 31, 2021 9.78 9.92 9.61 9.66
625 NYSE AXL Tue, Mar 30, 2021 9.23 9.75 9.16 9.68
624 NYSE AXL Mon, Mar 29, 2021 9.55 9.86 9.22 9.24
623 NYSE AXL Fri, Mar 26, 2021 9.67 9.75 9.38 9.61
622 NYSE AXL Thu, Mar 25, 2021 8.99 9.60 8.75 9.48
621 NYSE AXL Wed, Mar 24, 2021 10.30 10.41 9.18 9.21
620 NYSE AXL Tue, Mar 23, 2021 10.46 10.60 10.00 10.13
619 NYSE AXL Mon, Mar 22, 2021 11.36 11.47 10.47 10.71
618 NYSE AXL Fri, Mar 19, 2021 11.40 11.50 11.14 11.43
617 NYSE AXL Thu, Mar 18, 2021 11.93 12.09 11.33 11.43
616 NYSE AXL Wed, Mar 17, 2021 11.42 11.96 11.34 11.93
615 NYSE AXL Tue, Mar 16, 2021 12.33 12.43 11.52 11.54
614 NYSE AXL Mon, Mar 15, 2021 12.46 12.62 12.31 12.46
613 NYSE AXL Fri, Mar 12, 2021 11.96 12.92 11.96 12.90
612 NYSE AXL Thu, Mar 11, 2021 11.72 12.03 11.64 11.95
611 NYSE AXL Wed, Mar 10, 2021 11.58 11.85 11.38 11.53
610 NYSE AXL Tue, Mar 9, 2021 11.38 11.67 11.28 11.42
609 NYSE AXL Mon, Mar 8, 2021 10.40 11.42 10.30 11.28
608 NYSE AXL Fri, Mar 5, 2021 9.87 10.28 9.36 10.27
607 NYSE AXL Thu, Mar 4, 2021 10.44 10.65 9.50 9.78
606 NYSE AXL Wed, Mar 3, 2021 10.60 10.95 10.60 10.61
605 NYSE AXL Tue, Mar 2, 2021 10.40 10.70 10.30 10.49
604 NYSE AXL Mon, Mar 1, 2021 9.96 10.41 9.77 10.37
603 NYSE AXL Fri, Feb 26, 2021 9.90 10.01 9.47 9.77
602 NYSE AXL Thu, Feb 25, 2021 9.83 10.13 9.60 9.91
601 NYSE AXL Wed, Feb 24, 2021 9.52 9.76 9.40 9.71
600 NYSE AXL Tue, Feb 23, 2021 9.20 9.54 8.89 9.42
599 NYSE AXL Mon, Feb 22, 2021 9.25 9.64 9.24 9.40
598 NYSE AXL Fri, Feb 19, 2021 9.24 9.55 9.20 9.32
597 NYSE AXL Thu, Feb 18, 2021 9.28 9.41 8.98 9.04
596 NYSE AXL Wed, Feb 17, 2021 9.75 9.75 9.26 9.36
595 NYSE AXL Tue, Feb 16, 2021 10.09 10.16 9.31 9.77
594 NYSE AXL Fri, Feb 12, 2021 10.37 10.73 9.60 9.82
593 NYSE AXL Thu, Feb 11, 2021 10.47 10.69 10.19 10.56
592 NYSE AXL Wed, Feb 10, 2021 10.82 10.85 10.33 10.43
591 NYSE AXL Tue, Feb 9, 2021 10.96 11.06 10.56 10.72
590 NYSE AXL Mon, Feb 8, 2021 10.41 11.03 10.41 11.03
589 NYSE AXL Fri, Feb 5, 2021 9.83 10.35 9.82 10.34
588 NYSE AXL Thu, Feb 4, 2021 9.37 9.76 9.25 9.75
587 NYSE AXL Wed, Feb 3, 2021 9.08 9.29 8.99 9.28
586 NYSE AXL Tue, Feb 2, 2021 9.05 9.18 8.91 9.04
585 NYSE AXL Mon, Feb 1, 2021 8.95 8.97 8.34 8.93
584 NYSE AXL Fri, Jan 29, 2021 8.96 9.40 8.70 8.81
583 NYSE AXL Thu, Jan 28, 2021 9.51 9.62 8.85 9.02
582 NYSE AXL Wed, Jan 27, 2021 8.87 9.62 8.65 9.48
581 NYSE AXL Tue, Jan 26, 2021 9.24 9.25 8.95 8.97
580 NYSE AXL Mon, Jan 25, 2021 9.70 9.74 8.93 9.11
579 NYSE AXL Fri, Jan 22, 2021 9.44 9.71 9.30 9.68
578 NYSE AXL Thu, Jan 21, 2021 9.45 9.58 9.13 9.47
577 NYSE AXL Wed, Jan 20, 2021 9.16 9.44 9.11 9.41
576 NYSE AXL Tue, Jan 19, 2021 8.95 9.16 8.60 9.10
575 NYSE AXL Fri, Jan 15, 2021 8.88 9.08 8.68 8.74
574 NYSE AXL Thu, Jan 14, 2021 8.95 9.20 8.64 9.05
573 NYSE AXL Wed, Jan 13, 2021 9.31 9.42 8.82 8.84
572 NYSE AXL Tue, Jan 12, 2021 9.00 9.41 8.85 9.29
571 NYSE AXL Mon, Jan 11, 2021 9.26 9.26 8.88 8.98
570 NYSE AXL Fri, Jan 8, 2021 9.84 9.90 9.08 9.26
569 NYSE AXL Thu, Jan 7, 2021 8.92 9.89 8.86 9.76
568 NYSE AXL Wed, Jan 6, 2021 8.41 8.77 8.39 8.67
567 NYSE AXL Tue, Jan 5, 2021 8.10 8.30 8.04 8.23
566 NYSE AXL Mon, Jan 4, 2021 8.43 8.49 7.86 8.12
565 NYSE AXL Thu, Dec 31, 2020 8.47 8.52 8.29 8.34
564 NYSE AXL Wed, Dec 30, 2020 8.32 8.57 8.29 8.47
563 NYSE AXL Tue, Dec 29, 2020 8.50 8.59 8.25 8.30
562 NYSE AXL Mon, Dec 28, 2020 8.36 8.68 8.25 8.41
561 NYSE AXL Thu, Dec 24, 2020 8.45 8.45 8.03 8.23
560 NYSE AXL Wed, Dec 23, 2020 8.37 8.60 8.30 8.33
559 NYSE AXL Tue, Dec 22, 2020 7.74 8.33 7.70 8.14
558 NYSE AXL Mon, Dec 21, 2020 7.36 7.77 7.28 7.73
557 NYSE AXL Fri, Dec 18, 2020 7.84 7.87 7.38 7.52
556 NYSE AXL Thu, Dec 17, 2020 7.95 7.99 7.75 7.78
555 NYSE AXL Wed, Dec 16, 2020 8.14 8.26 8.03 8.11
554 NYSE AXL Tue, Dec 15, 2020 7.97 8.11 7.79 8.04
553 NYSE AXL Mon, Dec 14, 2020 8.03 8.05 7.72 7.86
552 NYSE AXL Fri, Dec 11, 2020 8.03 8.11 7.82 7.86
551 NYSE AXL Thu, Dec 10, 2020 8.15 8.27 8.00 8.15
550 NYSE AXL Wed, Dec 9, 2020 8.34 8.62 8.17 8.29
549 NYSE AXL Tue, Dec 8, 2020 8.13 8.27 8.13 8.24
548 NYSE AXL Mon, Dec 7, 2020 8.41 8.43 8.12 8.24
547 NYSE AXL Fri, Dec 4, 2020 7.89 8.43 7.89 8.41
546 NYSE AXL Thu, Dec 3, 2020 7.90 7.99 7.74 7.81
545 NYSE AXL Wed, Dec 2, 2020 7.57 7.94 7.55 7.91
544 NYSE AXL Tue, Dec 1, 2020 8.10 8.15 7.66 7.68
543 NYSE AXL Mon, Nov 30, 2020 8.18 8.35 7.91 7.96
542 NYSE AXL Fri, Nov 27, 2020 8.14 8.29 8.04 8.28
541 NYSE AXL Wed, Nov 25, 2020 8.55 8.58 8.10 8.24
540 NYSE AXL Tue, Nov 24, 2020 8.47 8.86 8.38 8.70
539 NYSE AXL Mon, Nov 23, 2020 8.09 8.36 8.09 8.27
538 NYSE AXL Fri, Nov 20, 2020 8.01 8.11 7.85 7.99
537 NYSE AXL Thu, Nov 19, 2020 8.21 8.21 8.00 8.07
536 NYSE AXL Wed, Nov 18, 2020 8.27 8.48 8.17 8.17
535 NYSE AXL Tue, Nov 17, 2020 7.97 8.34 7.89 8.20
534 NYSE AXL Mon, Nov 16, 2020 8.00 8.22 7.85 8.11
533 NYSE AXL Fri, Nov 13, 2020 7.53 7.71 7.47 7.69
532 NYSE AXL Thu, Nov 12, 2020 7.55 7.68 7.24 7.40
531 NYSE AXL Wed, Nov 11, 2020 7.91 7.91 7.53 7.69
530 NYSE AXL Tue, Nov 10, 2020 7.72 7.88 7.61 7.81
529 NYSE AXL Mon, Nov 9, 2020 8.00 8.39 7.55 7.59
528 NYSE AXL Fri, Nov 6, 2020 7.22 7.39 7.11 7.35
527 NYSE AXL Thu, Nov 5, 2020 6.90 7.25 6.90 7.17
526 NYSE AXL Wed, Nov 4, 2020 7.00 7.09 6.76 6.79
525 NYSE AXL Tue, Nov 3, 2020 7.10 7.36 7.07 7.21
524 NYSE AXL Mon, Nov 2, 2020 6.84 7.18 6.75 6.91
523 NYSE AXL Fri, Oct 30, 2020 6.98 6.99 6.41 6.72
522 NYSE AXL Thu, Oct 29, 2020 6.43 6.66 6.33 6.63
521 NYSE AXL Wed, Oct 28, 2020 6.48 6.70 6.47 6.49
520 NYSE AXL Tue, Oct 27, 2020 7.10 7.15 6.78 6.79
519 NYSE AXL Mon, Oct 26, 2020 7.14 7.28 7.06 7.19
518 NYSE AXL Fri, Oct 23, 2020 7.45 7.74 7.30 7.36
517 NYSE AXL Thu, Oct 22, 2020 6.99 7.41 6.95 7.39
516 NYSE AXL Wed, Oct 21, 2020 6.68 6.97 6.64 6.80
515 NYSE AXL Tue, Oct 20, 2020 6.76 6.96 6.66 6.67
514 NYSE AXL Mon, Oct 19, 2020 6.82 6.82 6.62 6.66
513 NYSE AXL Fri, Oct 16, 2020 6.92 7.06 6.76 6.77
512 NYSE AXL Thu, Oct 15, 2020 6.59 6.94 6.59 6.88
511 NYSE AXL Wed, Oct 14, 2020 6.95 7.01 6.79 6.80
510 NYSE AXL Tue, Oct 13, 2020 6.81 6.97 6.64 6.88
509 NYSE AXL Mon, Oct 12, 2020 6.83 7.06 6.83 6.91
508 NYSE AXL Fri, Oct 9, 2020 6.90 6.95 6.76 6.85
507 NYSE AXL Thu, Oct 8, 2020 6.68 6.93 6.62 6.80
506 NYSE AXL Wed, Oct 7, 2020 6.32 6.63 6.25 6.59
505 NYSE AXL Tue, Oct 6, 2020 6.48 6.55 6.15 6.18
504 NYSE AXL Mon, Oct 5, 2020 6.42 6.50 6.23 6.38
503 NYSE AXL Fri, Oct 2, 2020 5.75 6.30 5.73 6.28
502 NYSE AXL Thu, Oct 1, 2020 5.85 6.09 5.66 6.07
501 NYSE AXL Wed, Sep 30, 2020 5.58 5.91 5.55 5.77
500 NYSE AXL Tue, Sep 29, 2020 5.59 5.62 5.37 5.58
499 NYSE AXL Mon, Sep 28, 2020 5.17 5.69 5.15 5.60
498 NYSE AXL Fri, Sep 25, 2020 5.03 5.20 4.98 5.04
497 NYSE AXL Thu, Sep 24, 2020 5.03 5.32 4.82 5.11
496 NYSE AXL Wed, Sep 23, 2020 5.41 5.50 5.10 5.10
495 NYSE AXL Tue, Sep 22, 2020 5.41 5.53 5.31 5.41
494 NYSE AXL Mon, Sep 21, 2020 5.56 5.70 5.33 5.39
493 NYSE AXL Fri, Sep 18, 2020 6.27 6.27 5.75 5.84
492 NYSE AXL Thu, Sep 17, 2020 6.51 6.63 6.25 6.27
491 NYSE AXL Wed, Sep 16, 2020 7.68 7.68 6.60 6.73
490 NYSE AXL Tue, Sep 15, 2020 7.89 7.99 7.71 7.74
489 NYSE AXL Mon, Sep 14, 2020 7.52 7.83 7.46 7.79
488 NYSE AXL Fri, Sep 11, 2020 7.43 7.62 7.32 7.49
487 NYSE AXL Thu, Sep 10, 2020 7.89 7.98 7.41 7.42
486 NYSE AXL Wed, Sep 9, 2020 7.82 7.93 7.58 7.79
485 NYSE AXL Tue, Sep 8, 2020 7.95 7.99 7.74 7.75
484 NYSE AXL Fri, Sep 4, 2020 8.34 8.36 7.93 8.06
483 NYSE AXL Thu, Sep 3, 2020 8.50 8.53 7.95 8.13
482 NYSE AXL Wed, Sep 2, 2020 8.00 8.53 8.00 8.51
481 NYSE AXL Tue, Sep 1, 2020 7.68 8.04 7.48 7.98
480 NYSE AXL Mon, Aug 31, 2020 7.90 7.95 7.75 7.78
479 NYSE AXL Fri, Aug 28, 2020 7.63 8.00 7.57 7.96
478 NYSE AXL Thu, Aug 27, 2020 7.59 7.75 7.47 7.61
477 NYSE AXL Wed, Aug 26, 2020 7.45 7.55 7.33 7.47
476 NYSE AXL Tue, Aug 25, 2020 7.56 7.60 7.40 7.46
475 NYSE AXL Mon, Aug 24, 2020 7.04 7.38 6.90 7.38
474 NYSE AXL Fri, Aug 21, 2020 7.03 7.12 6.87 6.91
473 NYSE AXL Thu, Aug 20, 2020 7.12 7.25 7.04 7.15
472 NYSE AXL Wed, Aug 19, 2020 7.30 7.47 7.22 7.26
471 NYSE AXL Tue, Aug 18, 2020 7.74 7.88 7.30 7.31
470 NYSE AXL Mon, Aug 17, 2020 7.98 8.01 7.64 7.74
469 NYSE AXL Fri, Aug 14, 2020 7.85 8.03 7.76 7.95
468 NYSE AXL Thu, Aug 13, 2020 8.01 8.13 7.94 7.94
467 NYSE AXL Wed, Aug 12, 2020 8.20 8.24 7.98 8.12
466 NYSE AXL Tue, Aug 11, 2020 7.78 8.17 7.74 7.99
465 NYSE AXL Mon, Aug 10, 2020 7.23 7.66 7.18 7.55
464 NYSE AXL Fri, Aug 7, 2020 6.81 7.16 6.63 7.15
463 NYSE AXL Thu, Aug 6, 2020 6.97 7.24 6.79 6.91
462 NYSE AXL Wed, Aug 5, 2020 6.78 7.02 6.75 6.93
461 NYSE AXL Tue, Aug 4, 2020 6.79 6.90 6.54 6.70
460 NYSE AXL Mon, Aug 3, 2020 7.14 7.18 6.64 6.88
459 NYSE AXL Fri, Jul 31, 2020 7.16 7.22 6.39 7.06
458 NYSE AXL Thu, Jul 30, 2020 7.76 7.83 7.05 7.09
457 NYSE AXL Wed, Jul 29, 2020 7.95 8.15 7.91 8.01
456 NYSE AXL Tue, Jul 28, 2020 7.83 7.95 7.71 7.86
455 NYSE AXL Mon, Jul 27, 2020 7.44 7.88 7.39 7.86
454 NYSE AXL Fri, Jul 24, 2020 7.69 7.79 7.45 7.49
453 NYSE AXL Thu, Jul 23, 2020 7.60 7.86 7.51 7.76
452 NYSE AXL Wed, Jul 22, 2020 7.32 7.72 7.32 7.59
451 NYSE AXL Tue, Jul 21, 2020 7.36 7.58 7.26 7.40
450 NYSE AXL Mon, Jul 20, 2020 7.12 7.26 7.03 7.20
449 NYSE AXL Fri, Jul 17, 2020 7.46 7.63 7.12 7.17
448 NYSE AXL Thu, Jul 16, 2020 7.37 7.57 7.20 7.46
447 NYSE AXL Wed, Jul 15, 2020 7.54 7.59 7.13 7.44
446 NYSE AXL Tue, Jul 14, 2020 6.89 7.28 6.71 7.26
445 NYSE AXL Mon, Jul 13, 2020 6.92 7.11 6.72 6.88
444 NYSE AXL Fri, Jul 10, 2020 6.49 6.88 6.42 6.84
443 NYSE AXL Thu, Jul 9, 2020 7.11 7.20 6.46 6.47
442 NYSE AXL Wed, Jul 8, 2020 7.11 7.25 6.92 7.11
441 NYSE AXL Tue, Jul 7, 2020 7.35 7.46 7.18 7.19
440 NYSE AXL Mon, Jul 6, 2020 7.59 7.63 7.25 7.51
439 NYSE AXL Thu, Jul 2, 2020 7.52 7.69 7.28 7.31
438 NYSE AXL Wed, Jul 1, 2020 7.58 7.82 7.20 7.23
437 NYSE AXL Tue, Jun 30, 2020 7.63 7.74 7.40 7.60
436 NYSE AXL Mon, Jun 29, 2020 7.36 7.98 7.33 7.74
435 NYSE AXL Fri, Jun 26, 2020 7.41 7.44 7.08 7.16
434 NYSE AXL Thu, Jun 25, 2020 6.96 7.52 6.81 7.52
433 NYSE AXL Wed, Jun 24, 2020 7.31 7.36 6.92 7.08
432 NYSE AXL Tue, Jun 23, 2020 7.65 7.68 7.32 7.49
431 NYSE AXL Mon, Jun 22, 2020 7.35 7.51 7.14 7.47
430 NYSE AXL Fri, Jun 19, 2020 7.23 7.44 7.08 7.38
429 NYSE AXL Thu, Jun 18, 2020 7.15 7.30 6.96 7.01
428 NYSE AXL Wed, Jun 17, 2020 7.71 7.71 7.26 7.27
427 NYSE AXL Tue, Jun 16, 2020 8.27 8.28 7.53 7.76
426 NYSE AXL Mon, Jun 15, 2020 7.30 7.87 7.03 7.77
425 NYSE AXL Fri, Jun 12, 2020 7.62 7.98 7.35 7.78
424 NYSE AXL Thu, Jun 11, 2020 7.48 7.85 7.09 7.12
423 NYSE AXL Wed, Jun 10, 2020 8.71 8.88 8.03 8.31
422 NYSE AXL Tue, Jun 9, 2020 8.81 8.96 8.66 8.81
421 NYSE AXL Mon, Jun 8, 2020 8.84 9.25 8.83 9.22
420 NYSE AXL Fri, Jun 5, 2020 9.00 9.62 8.35 8.75
419 NYSE AXL Thu, Jun 4, 2020 8.31 8.58 8.17 8.32
418 NYSE AXL Wed, Jun 3, 2020 8.04 8.59 8.00 8.41
417 NYSE AXL Tue, Jun 2, 2020 7.70 7.85 7.57 7.80
416 NYSE AXL Mon, Jun 1, 2020 7.21 7.81 7.17 7.54
415 NYSE AXL Fri, May 29, 2020 7.24 7.40 6.80 7.11
414 NYSE AXL Thu, May 28, 2020 8.00 8.00 7.37 7.42
413 NYSE AXL Wed, May 27, 2020 7.85 7.96 7.36 7.91
412 NYSE AXL Tue, May 26, 2020 7.47 8.03 7.36 7.50
411 NYSE AXL Fri, May 22, 2020 6.81 6.99 6.57 6.94
410 NYSE AXL Thu, May 21, 2020 6.84 7.04 6.69 6.76
409 NYSE AXL Wed, May 20, 2020 6.61 6.89 6.61 6.79
408 NYSE AXL Tue, May 19, 2020 6.57 7.00 6.43 6.43
407 NYSE AXL Mon, May 18, 2020 6.10 6.73 6.09 6.64
406 NYSE AXL Fri, May 15, 2020 5.30 5.75 5.19 5.72
405 NYSE AXL Thu, May 14, 2020 4.65 5.44 4.55 5.36
404 NYSE AXL Wed, May 13, 2020 5.24 5.25 4.75 4.90
403 NYSE AXL Tue, May 12, 2020 5.67 5.89 5.26 5.27
402 NYSE AXL Mon, May 11, 2020 5.75 5.93 5.49 5.62
401 NYSE AXL Fri, May 8, 2020 4.63 6.10 4.61 5.96
400 NYSE AXL Thu, May 7, 2020 4.20 4.42 4.12 4.26
399 NYSE AXL Wed, May 6, 2020 4.07 4.26 3.93 4.10
398 NYSE AXL Tue, May 5, 2020 4.15 4.40 3.90 3.96
397 NYSE AXL Mon, May 4, 2020 4.00 4.23 3.87 3.96
396 NYSE AXL Fri, May 1, 2020 4.10 4.28 3.93 4.19
395 NYSE AXL Thu, Apr 30, 2020 4.39 4.50 4.11 4.32
394 NYSE AXL Wed, Apr 29, 2020 4.05 4.67 4.05 4.52
393 NYSE AXL Tue, Apr 28, 2020 3.95 4.05 3.70 3.87
392 NYSE AXL Mon, Apr 27, 2020 3.60 3.88 3.42 3.75
391 NYSE AXL Fri, Apr 24, 2020 3.62 3.77 3.50 3.60
390 NYSE AXL Thu, Apr 23, 2020 3.28 3.63 3.28 3.52
389 NYSE AXL Wed, Apr 22, 2020 3.70 3.70 3.23 3.26
388 NYSE AXL Tue, Apr 21, 2020 3.52 3.71 3.45 3.46
387 NYSE AXL Mon, Apr 20, 2020 3.59 3.92 3.51 3.70
386 NYSE AXL Fri, Apr 17, 2020 3.58 3.98 3.50 3.74
385 NYSE AXL Thu, Apr 16, 2020 3.61 3.61 3.29 3.31
384 NYSE AXL Wed, Apr 15, 2020 3.60 3.76 3.43 3.61
383 NYSE AXL Tue, Apr 14, 2020 3.96 4.25 3.71 3.82
382 NYSE AXL Mon, Apr 13, 2020 4.23 4.33 3.71 3.82
381 NYSE AXL Thu, Apr 9, 2020 3.95 4.63 3.91 4.23
380 NYSE AXL Wed, Apr 8, 2020 3.15 3.70 3.01 3.66
379 NYSE AXL Tue, Apr 7, 2020 3.40 3.50 2.99 3.03
378 NYSE AXL Mon, Apr 6, 2020 3.07 3.16 2.94 3.09
377 NYSE AXL Fri, Apr 3, 2020 3.21 3.22 2.72 2.74
376 NYSE AXL Thu, Apr 2, 2020 3.25 3.46 3.18 3.23
375 NYSE AXL Wed, Apr 1, 2020 3.40 3.53 3.24 3.31
374 NYSE AXL Tue, Mar 31, 2020 3.63 3.98 3.53 3.61
373 NYSE AXL Mon, Mar 30, 2020 3.72 3.82 3.50 3.62
372 NYSE AXL Fri, Mar 27, 2020 4.15 4.20 3.70 3.78
371 NYSE AXL Thu, Mar 26, 2020 4.20 4.54 3.85 4.44
370 NYSE AXL Wed, Mar 25, 2020 4.29 4.63 3.81 4.20
369 NYSE AXL Tue, Mar 24, 2020 3.05 4.15 3.01 4.06
368 NYSE AXL Mon, Mar 23, 2020 3.10 3.16 2.50 2.77
367 NYSE AXL Fri, Mar 20, 2020 3.08 3.44 2.87 2.98
366 NYSE AXL Thu, Mar 19, 2020 2.95 3.14 2.81 2.97
365 NYSE AXL Wed, Mar 18, 2020 3.66 3.68 3.00 3.05
364 NYSE AXL Tue, Mar 17, 2020 4.41 4.45 3.73 3.84
363 NYSE AXL Mon, Mar 16, 2020 3.30 5.14 3.30 4.30
362 NYSE AXL Fri, Mar 13, 2020 4.45 4.94 4.07 4.92
361 NYSE AXL Thu, Mar 12, 2020 4.36 4.77 4.00 4.02
360 NYSE AXL Wed, Mar 11, 2020 4.80 5.07 4.50 4.88
359 NYSE AXL Tue, Mar 10, 2020 4.94 5.00 4.58 4.98
358 NYSE AXL Mon, Mar 9, 2020 4.56 4.96 4.50 4.67
357 NYSE AXL Fri, Mar 6, 2020 5.43 5.78 5.03 5.14
356 NYSE AXL Thu, Mar 5, 2020 6.12 6.14 5.74 5.75
355 NYSE AXL Wed, Mar 4, 2020 6.24 6.41 5.97 6.38
354 NYSE AXL Tue, Mar 3, 2020 6.40 6.64 5.97 6.00
353 NYSE AXL Mon, Mar 2, 2020 6.36 6.49 5.95 6.40
352 NYSE AXL Fri, Feb 28, 2020 5.83 6.35 5.83 6.33
351 NYSE AXL Thu, Feb 27, 2020 6.08 6.61 5.77 6.17
350 NYSE AXL Wed, Feb 26, 2020 6.76 6.87 6.31 6.38
349 NYSE AXL Tue, Feb 25, 2020 7.36 7.45 6.53 6.56
348 NYSE AXL Mon, Feb 24, 2020 7.64 7.70 7.36 7.40
347 NYSE AXL Fri, Feb 21, 2020 8.17 8.21 7.91 8.00
346 NYSE AXL Thu, Feb 20, 2020 7.83 8.37 7.83 8.23
345 NYSE AXL Wed, Feb 19, 2020 8.27 8.43 7.89 7.92
344 NYSE AXL Tue, Feb 18, 2020 8.75 8.78 8.01 8.27
343 NYSE AXL Fri, Feb 14, 2020 10.31 10.40 8.58 8.77
342 NYSE AXL Thu, Feb 13, 2020 10.14 10.31 10.01 10.22
341 NYSE AXL Wed, Feb 12, 2020 10.08 10.62 10.07 10.34
340 NYSE AXL Tue, Feb 11, 2020 9.51 9.94 9.28 9.84
339 NYSE AXL Mon, Feb 10, 2020 9.59 9.68 9.46 9.54
338 NYSE AXL Fri, Feb 7, 2020 9.72 9.77 9.47 9.69
337 NYSE AXL Thu, Feb 6, 2020 10.28 10.30 9.76 9.85
336 NYSE AXL Wed, Feb 5, 2020 9.97 10.37 9.97 10.18
335 NYSE AXL Tue, Feb 4, 2020 9.69 10.01 9.63 9.80
334 NYSE AXL Mon, Feb 3, 2020 9.29 9.69 9.29 9.45
333 NYSE AXL Fri, Jan 31, 2020 9.28 9.35 9.05 9.24
332 NYSE AXL Thu, Jan 30, 2020 9.25 9.44 9.17 9.41
331 NYSE AXL Wed, Jan 29, 2020 9.57 9.85 9.42 9.44
330 NYSE AXL Tue, Jan 28, 2020 9.64 10.01 9.44 9.56
329 NYSE AXL Mon, Jan 27, 2020 9.02 9.53 8.93 9.39
328 NYSE AXL Fri, Jan 24, 2020 9.75 9.79 9.20 9.31
327 NYSE AXL Thu, Jan 23, 2020 9.24 9.54 8.94 9.50
326 NYSE AXL Wed, Jan 22, 2020 9.39 9.58 9.32 9.34
325 NYSE AXL Tue, Jan 21, 2020 9.55 9.62 9.30 9.39
324 NYSE AXL Fri, Jan 17, 2020 9.66 9.71 9.47 9.63
323 NYSE AXL Thu, Jan 16, 2020 9.44 9.73 9.39 9.58
322 NYSE AXL Wed, Jan 15, 2020 9.11 9.34 8.99 9.33
321 NYSE AXL Tue, Jan 14, 2020 9.04 9.41 8.94 9.19
320 NYSE AXL Mon, Jan 13, 2020 9.10 9.11 8.80 9.05
319 NYSE AXL Fri, Jan 10, 2020 9.49 9.54 9.10 9.14
318 NYSE AXL Thu, Jan 9, 2020 9.76 9.84 9.49 9.51
317 NYSE AXL Wed, Jan 8, 2020 10.20 10.20 9.62 9.64
316 NYSE AXL Tue, Jan 7, 2020 9.86 10.34 9.86 10.22
315 NYSE AXL Mon, Jan 6, 2020 10.08 10.22 9.80 9.92
314 NYSE AXL Fri, Jan 3, 2020 10.80 10.80 10.15 10.30
313 NYSE AXL Thu, Jan 2, 2020 10.95 10.99 10.65 10.97
312 NYSE AXL Tue, Dec 31, 2019 10.64 10.99 10.64 10.76
311 NYSE AXL Mon, Dec 30, 2019 10.63 10.88 10.54 10.72
310 NYSE AXL Fri, Dec 27, 2019 10.55 10.77 10.55 10.63
309 NYSE AXL Thu, Dec 26, 2019 10.66 10.66 10.41 10.58
308 NYSE AXL Tue, Dec 24, 2019 10.75 10.75 10.57 10.61
307 NYSE AXL Mon, Dec 23, 2019 10.76 10.77 10.58 10.70
306 NYSE AXL Fri, Dec 20, 2019 10.83 10.91 10.64 10.72
305 NYSE AXL Thu, Dec 19, 2019 10.70 10.79 10.58 10.75
304 NYSE AXL Wed, Dec 18, 2019 10.69 10.79 10.54 10.77
303 NYSE AXL Tue, Dec 17, 2019 10.65 10.72 10.57 10.64
302 NYSE AXL Mon, Dec 16, 2019 10.68 10.94 10.65 10.67
301 NYSE AXL Fri, Dec 13, 2019 11.03 11.26 10.48 10.54
300 NYSE AXL Thu, Dec 12, 2019 10.55 11.08 10.46 11.04
299 NYSE AXL Wed, Dec 11, 2019 10.16 10.64 10.09 10.53
298 NYSE AXL Tue, Dec 10, 2019 10.05 10.09 9.69 10.06
297 NYSE AXL Mon, Dec 9, 2019 10.01 10.16 9.88 10.02
296 NYSE AXL Fri, Dec 6, 2019 9.76 10.10 9.72 10.09
295 NYSE AXL Thu, Dec 5, 2019 9.57 9.63 9.33 9.49
294 NYSE AXL Wed, Dec 4, 2019 9.63 9.85 9.45 9.49
293 NYSE AXL Tue, Dec 3, 2019 9.76 9.76 9.23 9.52
292 NYSE AXL Mon, Dec 2, 2019 10.00 10.42 9.89 10.01
291 NYSE AXL Fri, Nov 29, 2019 9.95 10.01 9.82 9.86
290 NYSE AXL Wed, Nov 27, 2019 9.94 10.09 9.80 9.98
289 NYSE AXL Tue, Nov 26, 2019 9.88 10.09 9.81 9.90
288 NYSE AXL Mon, Nov 25, 2019 9.74 10.06 9.55 10.00
287 NYSE AXL Fri, Nov 22, 2019 9.62 9.79 9.55 9.67
286 NYSE AXL Thu, Nov 21, 2019 9.54 9.56 9.34 9.49
285 NYSE AXL Wed, Nov 20, 2019 10.08 10.08 9.31 9.46
284 NYSE AXL Tue, Nov 19, 2019 9.81 10.22 9.78 10.16
283 NYSE AXL Mon, Nov 18, 2019 9.81 9.84 9.53 9.73
282 NYSE AXL Fri, Nov 15, 2019 10.21 10.34 9.83 9.96
281 NYSE AXL Thu, Nov 14, 2019 10.21 10.35 10.07 10.09
280 NYSE AXL Wed, Nov 13, 2019 10.35 10.47 10.03 10.18
279 NYSE AXL Tue, Nov 12, 2019 10.88 10.97 10.54 10.55
278 NYSE AXL Mon, Nov 11, 2019 10.89 10.98 10.71 10.85
277 NYSE AXL Fri, Nov 8, 2019 10.77 11.16 10.66 11.06
276 NYSE AXL Thu, Nov 7, 2019 10.60 11.02 10.60 10.85
275 NYSE AXL Wed, Nov 6, 2019 10.61 10.71 10.21 10.41
274 NYSE AXL Tue, Nov 5, 2019 10.98 11.21 10.63 10.65
273 NYSE AXL Mon, Nov 4, 2019 10.54 11.14 10.33 11.05
272 NYSE AXL Fri, Nov 1, 2019 8.89 10.91 8.75 10.19
271 NYSE AXL Thu, Oct 31, 2019 8.81 9.03 8.32 8.36
270 NYSE AXL Wed, Oct 30, 2019 9.12 9.17 8.81 8.83
269 NYSE AXL Tue, Oct 29, 2019 9.19 9.29 8.92 9.13
268 NYSE AXL Mon, Oct 28, 2019 9.14 9.32 9.09 9.26
267 NYSE AXL Fri, Oct 25, 2019 8.56 9.07 8.56 9.04
266 NYSE AXL Thu, Oct 24, 2019 8.84 8.88 8.52 8.64
265 NYSE AXL Wed, Oct 23, 2019 8.74 8.77 8.33 8.76
264 NYSE AXL Tue, Oct 22, 2019 8.54 8.77 8.29 8.74
263 NYSE AXL Mon, Oct 21, 2019 8.45 8.61 8.34 8.55
262 NYSE AXL Fri, Oct 18, 2019 8.36 8.41 8.18 8.31
261 NYSE AXL Thu, Oct 17, 2019 8.40 8.51 8.23 8.45
260 NYSE AXL Wed, Oct 16, 2019 8.21 8.59 8.16 8.34
259 NYSE AXL Tue, Oct 15, 2019 7.91 8.26 7.66 8.17
258 NYSE AXL Mon, Oct 14, 2019 7.84 7.92 7.54 7.87
257 NYSE AXL Fri, Oct 11, 2019 7.57 8.09 7.57 7.93
256 NYSE AXL Thu, Oct 10, 2019 7.24 7.53 7.19 7.42
255 NYSE AXL Wed, Oct 9, 2019 6.96 7.23 6.93 7.18
254 NYSE AXL Tue, Oct 8, 2019 7.01 7.07 6.77 6.81
253 NYSE AXL Mon, Oct 7, 2019 7.34 7.43 7.11 7.18
252 NYSE AXL Fri, Oct 4, 2019 7.16 7.38 7.15 7.38
251 NYSE AXL Thu, Oct 3, 2019 7.21 7.27 6.75 7.20
250 NYSE AXL Wed, Oct 2, 2019 7.60 7.67 7.10 7.30
249 NYSE AXL Tue, Oct 1, 2019 8.30 8.57 7.71 7.73
248 NYSE AXL Mon, Sep 30, 2019 7.97 8.28 7.83 8.22
247 NYSE AXL Fri, Sep 27, 2019 7.67 7.98 7.65 7.97
246 NYSE AXL Thu, Sep 26, 2019 7.63 7.83 7.58 7.64
245 NYSE AXL Wed, Sep 25, 2019 7.51 7.73 7.51 7.65
244 NYSE AXL Tue, Sep 24, 2019 8.02 8.02 7.34 7.50
243 NYSE AXL Mon, Sep 23, 2019 7.89 8.07 7.78 7.98
242 NYSE AXL Fri, Sep 20, 2019 8.03 8.13 7.86 8.00
241 NYSE AXL Thu, Sep 19, 2019 8.10 8.35 8.01 8.05
240 NYSE AXL Wed, Sep 18, 2019 8.49 8.68 7.92 8.08
239 NYSE AXL Tue, Sep 17, 2019 8.56 8.63 8.16 8.28
238 NYSE AXL Mon, Sep 16, 2019 8.78 8.92 8.59 8.64
237 NYSE AXL Fri, Sep 13, 2019 8.71 9.23 8.66 8.96
236 NYSE AXL Thu, Sep 12, 2019 8.58 8.68 8.19 8.61
235 NYSE AXL Wed, Sep 11, 2019 8.45 8.65 7.91 8.59
234 NYSE AXL Tue, Sep 10, 2019 8.19 8.45 8.03 8.39
233 NYSE AXL Mon, Sep 9, 2019 7.82 8.60 7.82 8.23
232 NYSE AXL Fri, Sep 6, 2019 7.21 7.69 7.20 7.68
231 NYSE AXL Thu, Sep 5, 2019 6.47 7.31 6.47 7.21
230 NYSE AXL Wed, Sep 4, 2019 6.12 6.35 6.01 6.31
229 NYSE AXL Tue, Sep 3, 2019 6.26 6.27 5.87 6.01
228 NYSE AXL Fri, Aug 30, 2019 6.46 6.60 6.28 6.34
227 NYSE AXL Thu, Aug 29, 2019 6.33 6.57 6.33 6.38
226 NYSE AXL Wed, Aug 28, 2019 6.12 6.32 6.03 6.25
225 NYSE AXL Tue, Aug 27, 2019 6.44 6.45 6.06 6.17
224 NYSE AXL Mon, Aug 26, 2019 6.71 6.72 6.31 6.36
223 NYSE AXL Fri, Aug 23, 2019 6.84 7.17 6.52 6.55
222 NYSE AXL Thu, Aug 22, 2019 6.76 7.02 6.71 6.95
221 NYSE AXL Wed, Aug 21, 2019 6.83 6.95 6.67 6.75
220 NYSE AXL Tue, Aug 20, 2019 7.10 7.14 6.65 6.65
219 NYSE AXL Mon, Aug 19, 2019 7.41 7.42 7.14 7.15
218 NYSE AXL Fri, Aug 16, 2019 7.11 7.31 7.06 7.23
217 NYSE AXL Thu, Aug 15, 2019 7.21 7.24 6.95 7.02
216 NYSE AXL Wed, Aug 14, 2019 7.31 7.35 6.97 7.18
215 NYSE AXL Tue, Aug 13, 2019 7.15 7.76 7.12 7.59
214 NYSE AXL Mon, Aug 12, 2019 7.62 7.66 7.11 7.15
213 NYSE AXL Fri, Aug 9, 2019 7.92 8.03 7.65 7.71
212 NYSE AXL Thu, Aug 8, 2019 8.10 8.32 7.86 7.98
211 NYSE AXL Wed, Aug 7, 2019 8.24 8.27 7.88 8.07
210 NYSE AXL Tue, Aug 6, 2019 8.68 9.01 8.31 8.44
209 NYSE AXL Mon, Aug 5, 2019 9.11 9.15 8.20 8.55
208 NYSE AXL Fri, Aug 2, 2019 10.01 10.18 8.65 9.38
207 NYSE AXL Thu, Aug 1, 2019 12.08 12.15 10.96 11.02
206 NYSE AXL Wed, Jul 31, 2019 12.27 12.42 11.95 12.07
205 NYSE AXL Tue, Jul 30, 2019 12.19 12.28 11.75 12.26
204 NYSE AXL Mon, Jul 29, 2019 12.48 12.53 12.22 12.33
203 NYSE AXL Fri, Jul 26, 2019 12.34 12.58 12.13 12.52
202 NYSE AXL Thu, Jul 25, 2019 12.56 12.60 12.25 12.34
201 NYSE AXL Wed, Jul 24, 2019 12.24 12.72 12.22 12.66
200 NYSE AXL Tue, Jul 23, 2019 11.78 12.31 11.68 12.30
199 NYSE AXL Mon, Jul 22, 2019 11.72 11.91 11.49 11.53
198 NYSE AXL Fri, Jul 19, 2019 11.72 12.08 11.64 11.68
197 NYSE AXL Thu, Jul 18, 2019 11.61 11.88 11.55 11.65
196 NYSE AXL Wed, Jul 17, 2019 11.92 11.92 11.50 11.65
195 NYSE AXL Tue, Jul 16, 2019 11.42 12.07 11.21 12.00
194 NYSE AXL Mon, Jul 15, 2019 11.47 11.75 11.09 11.71
193 NYSE AXL Fri, Jul 12, 2019 10.93 11.50 10.92 11.41
192 NYSE AXL Thu, Jul 11, 2019 11.36 11.37 10.77 10.87
191 NYSE AXL Wed, Jul 10, 2019 11.24 11.43 11.13 11.37
190 NYSE AXL Tue, Jul 9, 2019 11.25 11.32 11.01 11.15
189 NYSE AXL Mon, Jul 8, 2019 11.67 11.80 11.32 11.36
188 NYSE AXL Fri, Jul 5, 2019 11.83 11.99 11.56 11.74
187 NYSE AXL Wed, Jul 3, 2019 11.90 12.03 11.79 11.91
186 NYSE AXL Tue, Jul 2, 2019 12.35 12.36 11.70 11.82
185 NYSE AXL Mon, Jul 1, 2019 13.05 13.23 12.21 12.38
184 NYSE AXL Fri, Jun 28, 2019 12.96 13.19 12.62 12.76
183 NYSE AXL Thu, Jun 27, 2019 12.26 12.93 12.22 12.90
182 NYSE AXL Wed, Jun 26, 2019 11.81 12.07 11.76 12.05
181 NYSE AXL Tue, Jun 25, 2019 11.77 11.83 11.66 11.80
180 NYSE AXL Mon, Jun 24, 2019 12.07 12.22 11.70 11.76
179 NYSE AXL Fri, Jun 21, 2019 11.90 12.16 11.75 12.11
178 NYSE AXL Thu, Jun 20, 2019 11.92 12.10 11.85 11.94
177 NYSE AXL Wed, Jun 19, 2019 11.76 11.81 11.60 11.77
176 NYSE AXL Tue, Jun 18, 2019 11.45 11.87 11.44 11.75
175 NYSE AXL Mon, Jun 17, 2019 11.42 11.48 11.27 11.35
174 NYSE AXL Fri, Jun 14, 2019 11.64 11.64 11.25 11.38
173 NYSE AXL Thu, Jun 13, 2019 11.60 11.77 11.47 11.67
172 NYSE AXL Wed, Jun 12, 2019 11.66 11.72 11.47 11.53
171 NYSE AXL Tue, Jun 11, 2019 11.66 11.92 11.55 11.68
170 NYSE AXL Mon, Jun 10, 2019 11.38 11.73 11.36 11.50
169 NYSE AXL Fri, Jun 7, 2019 11.20 11.39 11.08 11.23
168 NYSE AXL Thu, Jun 6, 2019 11.30 11.33 10.88 11.16
167 NYSE AXL Wed, Jun 5, 2019 11.24 11.42 10.99 11.35
166 NYSE AXL Tue, Jun 4, 2019 10.67 11.26 10.64 11.24
165 NYSE AXL Mon, Jun 3, 2019 10.06 10.50 9.96 10.39
164 NYSE AXL Fri, May 31, 2019 10.28 10.37 10.05 10.11
163 NYSE AXL Thu, May 30, 2019 10.76 11.00 10.64 10.66
162 NYSE AXL Wed, May 29, 2019 10.77 10.80 10.46 10.77
161 NYSE AXL Tue, May 28, 2019 10.72 11.02 10.69 10.90
160 NYSE AXL Fri, May 24, 2019 10.72 10.89 10.59 10.74
159 NYSE AXL Thu, May 23, 2019 10.95 10.96 10.58 10.62
158 NYSE AXL Wed, May 22, 2019 11.55 11.60 10.99 11.14
157 NYSE AXL Tue, May 21, 2019 11.68 11.85 11.49 11.61
156 NYSE AXL Mon, May 20, 2019 11.48 11.63 11.39 11.46
155 NYSE AXL Fri, May 17, 2019 11.51 11.86 11.47 11.62
154 NYSE AXL Thu, May 16, 2019 11.83 11.96 11.57 11.67
153 NYSE AXL Wed, May 15, 2019 11.74 12.06 11.53 11.89
152 NYSE AXL Tue, May 14, 2019 11.61 12.04 11.61 11.94
151 NYSE AXL Mon, May 13, 2019 11.75 11.79 11.38 11.54
150 NYSE AXL Fri, May 10, 2019 12.05 12.16 11.70 12.10
149 NYSE AXL Thu, May 9, 2019 12.39 12.39 11.87 12.19
148 NYSE AXL Wed, May 8, 2019 12.77 12.99 12.62 12.63
147 NYSE AXL Tue, May 7, 2019 13.01 13.17 12.67 12.85
146 NYSE AXL Mon, May 6, 2019 13.06 13.45 12.95 13.24
145 NYSE AXL Fri, May 3, 2019 14.16 14.29 13.40 13.61
144 NYSE AXL Thu, May 2, 2019 14.22 14.43 14.11 14.35
143 NYSE AXL Wed, May 1, 2019 14.86 14.96 14.24 14.27
142 NYSE AXL Tue, Apr 30, 2019 15.08 15.14 14.61 14.75
141 NYSE AXL Mon, Apr 29, 2019 15.36 15.48 15.18 15.19
140 NYSE AXL Fri, Apr 26, 2019 14.89 15.38 14.62 15.35
139 NYSE AXL Thu, Apr 25, 2019 15.59 15.59 14.50 14.67
138 NYSE AXL Wed, Apr 24, 2019 15.41 15.79 15.34 15.67
137 NYSE AXL Tue, Apr 23, 2019 15.41 16.29 15.17 15.44
136 NYSE AXL Mon, Apr 22, 2019 15.90 15.93 15.43 15.49
135 NYSE AXL Thu, Apr 18, 2019 15.62 16.01 15.49 15.92
134 NYSE AXL Wed, Apr 17, 2019 16.37 16.44 15.62 15.65
133 NYSE AXL Tue, Apr 16, 2019 15.93 16.30 15.87 16.22
132 NYSE AXL Mon, Apr 15, 2019 16.05 16.22 15.75 15.88
131 NYSE AXL Fri, Apr 12, 2019 15.73 16.15 15.73 16.10
130 NYSE AXL Thu, Apr 11, 2019 15.65 15.81 15.48 15.51
129 NYSE AXL Wed, Apr 10, 2019 15.31 15.66 15.16 15.65
128 NYSE AXL Tue, Apr 9, 2019 15.57 15.58 15.25 15.29
127 NYSE AXL Mon, Apr 8, 2019 15.24 15.74 15.22 15.69
126 NYSE AXL Fri, Apr 5, 2019 15.51 15.66 15.22 15.32
125 NYSE AXL Thu, Apr 4, 2019 15.38 15.75 15.33 15.59
124 NYSE AXL Wed, Apr 3, 2019 15.39 15.67 15.26 15.38
123 NYSE AXL Tue, Apr 2, 2019 15.00 15.18 14.87 15.15
122 NYSE AXL Mon, Apr 1, 2019 14.51 15.07 14.42 15.03
121 NYSE AXL Fri, Mar 29, 2019 14.40 14.52 14.27 14.31
120 NYSE AXL Thu, Mar 28, 2019 13.88 14.44 13.83 14.19
119 NYSE AXL Wed, Mar 27, 2019 13.77 13.92 13.57 13.85
118 NYSE AXL Tue, Mar 26, 2019 13.61 13.82 13.55 13.74
117 NYSE AXL Mon, Mar 25, 2019 13.47 13.72 13.34 13.53
116 NYSE AXL Fri, Mar 22, 2019 14.15 14.15 13.42 13.47
115 NYSE AXL Thu, Mar 21, 2019 14.07 14.40 13.97 14.33
114 NYSE AXL Wed, Mar 20, 2019 14.46 14.51 13.91 14.09
113 NYSE AXL Tue, Mar 19, 2019 14.47 14.72 14.43 14.49
112 NYSE AXL Mon, Mar 18, 2019 14.11 14.47 14.08 14.35
111 NYSE AXL Fri, Mar 15, 2019 14.13 14.20 14.03 14.08
110 NYSE AXL Thu, Mar 14, 2019 14.39 14.48 13.94 14.03
109 NYSE AXL Wed, Mar 13, 2019 14.58 14.70 14.43 14.44
108 NYSE AXL Tue, Mar 12, 2019 14.76 14.83 14.40 14.53
107 NYSE AXL Mon, Mar 11, 2019 14.56 14.73 14.40 14.71
106 NYSE AXL Fri, Mar 8, 2019 14.67 14.88 14.41 14.49
105 NYSE AXL Thu, Mar 7, 2019 15.01 15.15 14.70 14.80
104 NYSE AXL Wed, Mar 6, 2019 15.73 15.74 15.02 15.02
103 NYSE AXL Tue, Mar 5, 2019 16.13 16.14 15.70 15.74
102 NYSE AXL Mon, Mar 4, 2019 16.14 16.28 15.92 16.14
101 NYSE AXL Fri, Mar 1, 2019 16.20 16.49 15.78 16.08
100 NYSE AXL Thu, Feb 28, 2019 16.40 16.43 16.01 16.10
99 NYSE AXL Wed, Feb 27, 2019 16.60 16.65 16.23 16.43
98 NYSE AXL Tue, Feb 26, 2019 16.61 16.83 16.53 16.56
97 NYSE AXL Mon, Feb 25, 2019 16.93 17.01 16.65 16.67
96 NYSE AXL Fri, Feb 22, 2019 16.67 16.82 16.52 16.81
95 NYSE AXL Thu, Feb 21, 2019 17.16 17.20 16.42 16.52
94 NYSE AXL Wed, Feb 20, 2019 16.90 17.20 16.84 16.93
93 NYSE AXL Tue, Feb 19, 2019 16.61 16.84 16.12 16.61
92 NYSE AXL Fri, Feb 15, 2019 15.64 17.10 15.18 16.83
91 NYSE AXL Thu, Feb 14, 2019 14.22 14.80 14.10 14.70
90 NYSE AXL Wed, Feb 13, 2019 14.41 14.52 14.31 14.45
89 NYSE AXL Tue, Feb 12, 2019 14.14 14.40 14.14 14.34
88 NYSE AXL Mon, Feb 11, 2019 13.78 14.12 13.59 14.01
87 NYSE AXL Fri, Feb 8, 2019 13.87 13.96 13.44 13.75
86 NYSE AXL Thu, Feb 7, 2019 14.31 14.43 13.72 14.00
85 NYSE AXL Wed, Feb 6, 2019 14.85 15.05 14.55 14.59
84 NYSE AXL Tue, Feb 5, 2019 15.24 15.27 14.82 14.87
83 NYSE AXL Mon, Feb 4, 2019 14.90 15.20 14.81 15.20
82 NYSE AXL Fri, Feb 1, 2019 14.70 15.06 14.67 14.92
81 NYSE AXL Thu, Jan 31, 2019 14.54 14.79 14.42 14.78
80 NYSE AXL Wed, Jan 30, 2019 14.41 14.60 14.11 14.59
79 NYSE AXL Tue, Jan 29, 2019 14.43 14.54 14.25 14.33
78 NYSE AXL Mon, Jan 28, 2019 14.46 14.61 14.37 14.43
77 NYSE AXL Fri, Jan 25, 2019 14.51 14.87 14.49 14.71
76 NYSE AXL Thu, Jan 24, 2019 14.20 14.48 14.08 14.38
75 NYSE AXL Wed, Jan 23, 2019 14.56 14.56 14.02 14.18
74 NYSE AXL Tue, Jan 22, 2019 14.44 14.67 14.31 14.52
73 NYSE AXL Fri, Jan 18, 2019 14.25 14.62 14.13 14.61
72 NYSE AXL Thu, Jan 17, 2019 13.80 14.22 13.73 14.16
71 NYSE AXL Wed, Jan 16, 2019 13.85 14.18 13.73 13.91
70 NYSE AXL Tue, Jan 15, 2019 13.32 14.24 13.31 13.87
69 NYSE AXL Mon, Jan 14, 2019 12.87 13.36 12.83 13.12
68 NYSE AXL Fri, Jan 11, 2019 12.87 13.24 12.63 12.92
67 NYSE AXL Thu, Jan 10, 2019 12.69 12.76 12.43 12.75
66 NYSE AXL Wed, Jan 9, 2019 12.84 12.98 12.64 12.83
65 NYSE AXL Tue, Jan 8, 2019 12.54 12.72 12.28 12.71
64 NYSE AXL Mon, Jan 7, 2019 11.80 12.44 11.53 12.27
63 NYSE AXL Fri, Jan 4, 2019 11.40 11.88 11.29 11.78
62 NYSE AXL Thu, Jan 3, 2019 11.22 11.38 11.05 11.19
61 NYSE AXL Wed, Jan 2, 2019 10.85 11.43 10.81 11.34
60 NYSE AXL Mon, Dec 31, 2018 11.24 11.24 10.75 11.10
59 NYSE AXL Fri, Dec 28, 2018 11.15 11.38 10.95 11.13
58 NYSE AXL Thu, Dec 27, 2018 10.66 11.12 10.59 11.12
57 NYSE AXL Wed, Dec 26, 2018 10.44 10.85 10.13 10.85
56 NYSE AXL Mon, Dec 24, 2018 10.50 10.63 10.22 10.35
55 NYSE AXL Fri, Dec 21, 2018 11.00 11.05 10.58 10.62
54 NYSE AXL Thu, Dec 20, 2018 11.21 11.32 10.84 11.04
53 NYSE AXL Wed, Dec 19, 2018 11.46 11.82 11.15 11.22
52 NYSE AXL Tue, Dec 18, 2018 11.44 11.79 11.36 11.43
51 NYSE AXL Mon, Dec 17, 2018 11.24 11.81 11.08 11.25
50 NYSE AXL Fri, Dec 14, 2018 11.35 11.70 11.21 11.27
49 NYSE AXL Thu, Dec 13, 2018 11.60 11.81 11.48 11.52
48 NYSE AXL Wed, Dec 12, 2018 11.52 11.71 11.34 11.52
47 NYSE AXL Tue, Dec 11, 2018 11.60 11.81 11.27 11.32
46 NYSE AXL Mon, Dec 10, 2018 11.25 11.40 10.82 11.38
45 NYSE AXL Fri, Dec 7, 2018 11.99 12.15 11.22 11.33
44 NYSE AXL Thu, Dec 6, 2018 12.04 12.07 11.62 11.98
43 NYSE AXL Tue, Dec 4, 2018 12.65 12.76 12.19 12.27
42 NYSE AXL Mon, Dec 3, 2018 12.77 12.96 12.52 12.60
41 NYSE AXL Fri, Nov 30, 2018 12.12 12.50 11.97 12.45
40 NYSE AXL Thu, Nov 29, 2018 12.38 12.50 12.04 12.19
39 NYSE AXL Wed, Nov 28, 2018 11.89 12.50 11.78 12.43
38 NYSE AXL Tue, Nov 27, 2018 11.99 12.13 11.80 11.87
37 NYSE AXL Mon, Nov 26, 2018 11.83 12.28 11.77 12.04
36 NYSE AXL Fri, Nov 23, 2018 11.54 11.98 11.51 11.70
35 NYSE AXL Wed, Nov 21, 2018 11.65 11.92 11.54 11.68
34 NYSE AXL Tue, Nov 20, 2018 11.97 12.13 11.39 11.47
33 NYSE AXL Mon, Nov 19, 2018 11.84 12.28 11.76 11.97
32 NYSE AXL Fri, Nov 16, 2018 12.45 12.54 11.86 11.94
31 NYSE AXL Thu, Nov 15, 2018 12.15 12.69 11.95 12.59
30 NYSE AXL Wed, Nov 14, 2018 11.72 12.35 11.64 12.26
29 NYSE AXL Tue, Nov 13, 2018 11.74 12.07 11.52 11.58
28 NYSE AXL Mon, Nov 12, 2018 11.89 12.09 11.64 11.66
27 NYSE AXL Fri, Nov 9, 2018 12.23 12.44 11.76 11.91
26 NYSE AXL Thu, Nov 8, 2018 13.22 13.28 12.42 12.47
25 NYSE AXL Wed, Nov 7, 2018 12.46 13.03 12.27 12.92
24 NYSE AXL Tue, Nov 6, 2018 11.76 12.37 11.70 12.35
23 NYSE AXL Mon, Nov 5, 2018 11.66 12.33 11.26 11.46
22 NYSE AXL Fri, Nov 2, 2018 13.25 14.13 11.35 11.49
21 NYSE AXL Thu, Nov 1, 2018 15.37 15.95 15.17 15.72
20 NYSE AXL Wed, Oct 31, 2018 15.25 15.38 15.00 15.17
19 NYSE AXL Tue, Oct 30, 2018 14.56 15.02 14.31 14.73
18 NYSE AXL Mon, Oct 29, 2018 15.54 16.17 14.44 14.59
17 NYSE AXL Fri, Oct 26, 2018 14.71 15.26 14.54 15.09
16 NYSE AXL Thu, Oct 25, 2018 14.60 15.23 14.60 15.08
15 NYSE AXL Wed, Oct 24, 2018 15.49 15.58 14.39 14.46
14 NYSE AXL Tue, Oct 23, 2018 15.20 15.92 14.97 15.55
13 NYSE AXL Mon, Oct 22, 2018 15.61 15.82 15.24 15.50
12 NYSE AXL Fri, Oct 19, 2018 15.28 15.82 15.16 15.59
11 NYSE AXL Thu, Oct 18, 2018 16.22 16.24 15.55 15.58
10 NYSE AXL Wed, Oct 17, 2018 16.21 16.34 15.55 16.30
9 NYSE AXL Tue, Oct 16, 2018 16.15 16.31 15.95 16.25
8 NYSE AXL Mon, Oct 15, 2018 15.73 16.14 15.52 15.83
7 NYSE AXL Fri, Oct 12, 2018 16.27 16.31 15.40 15.86
6 NYSE AXL Thu, Oct 11, 2018 16.02 16.49 15.89 15.93
5 NYSE AXL Wed, Oct 10, 2018 17.07 17.07 16.12 16.14
4 NYSE AXL Tue, Oct 9, 2018 17.71 17.76 16.84 17.12
3 NYSE AXL Mon, Oct 8, 2018 17.13 17.81 17.09 17.77
2 NYSE AXL Fri, Oct 5, 2018 17.87 17.89 17.12 17.26
1 NYSE AXL Thu, Oct 4, 2018 18.12 18.50 17.85 17.98
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024