American Axle & Manufacturing (NY: AXL )

5.650 -0.160 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.900 9.000 8.750 8.910 933,672 -0.01(-0.11%)
Jul 28, 2022 8.810 8.970 8.600 8.920 898,647 +0.18(+2.06%)
Jul 27, 2022 8.480 8.760 8.330 8.740 1,177,422 +0.42(+5.05%)
Jul 26, 2022 8.210 8.375 8.110 8.320 900,979 -0.01(-0.12%)
Jul 25, 2022 8.520 8.520 8.280 8.330 1,148,555 -0.10(-1.19%)
Jul 22, 2022 8.450 8.572 8.281 8.430 1,054,665 +0.01(+0.12%)
Jul 21, 2022 8.310 8.430 8.180 8.420 876,276 +0.01(+0.12%)
Jul 20, 2022 8.330 8.490 8.140 8.410 1,444,915 +0.00(+0.00%)
Jul 19, 2022 8.180 8.480 8.080 8.410 1,777,702 +0.48(+6.05%)
Jul 18, 2022 8.000 8.249 7.880 7.930 1,425,998 +0.01(+0.13%)
Jul 15, 2022 7.700 7.940 7.435 7.920 1,413,264 +0.43(+5.74%)
Jul 14, 2022 7.470 7.520 7.220 7.490 1,339,136 -0.25(-3.23%)
Jul 13, 2022 7.520 7.775 7.430 7.740 853,743 -0.02(-0.26%)
Jul 12, 2022 7.250 7.896 7.250 7.760 1,654,142 +0.55(+7.63%)
Jul 11, 2022 7.360 7.450 7.180 7.210 904,763 -0.18(-2.44%)
Jul 08, 2022 7.490 7.590 7.290 7.390 1,018,001 -0.01(-0.14%)
Jul 07, 2022 6.990 7.465 6.920 7.400 1,918,450 +0.57(+8.35%)
Jul 06, 2022 7.290 7.390 6.795 6.830 1,801,234 -0.55(-7.45%)
Jul 05, 2022 7.170 7.390 7.030 7.380 1,626,712 -0.07(-0.94%)
Jul 01, 2022 7.450 7.740 7.340 7.450 1,596,099 -0.08(-1.06%)
Jun 30, 2022 7.660 7.670 7.385 7.530 1,616,111 -0.40(-5.04%)
Jun 29, 2022 8.340 8.395 7.690 7.930 2,024,566 -0.47(-5.60%)
Jun 28, 2022 8.890 9.075 8.380 8.400 1,992,375 -0.42(-4.76%)
Jun 27, 2022 9.000 9.025 8.650 8.820 1,461,709 -0.11(-1.23%)
Jun 24, 2022 8.340 8.970 8.330 8.930 3,663,619 +0.59(+7.07%)
Jun 23, 2022 8.290 8.440 8.175 8.340 1,068,837 +0.04(+0.48%)
Jun 22, 2022 7.920 8.390 7.920 8.300 1,281,590 +0.21(+2.60%)
Jun 21, 2022 8.020 8.140 7.790 8.090 1,356,218 +0.43(+5.61%)
Jun 17, 2022 7.650 7.780 7.280 7.660 3,784,169 +0.06(+0.79%)
Jun 16, 2022 8.360 8.440 7.520 7.600 2,827,441 -1.13(-12.94%)
Jun 15, 2022 8.430 8.840 8.260 8.730 2,403,903 +0.49(+5.95%)
Jun 14, 2022 8.210 8.430 8.120 8.240 1,381,155 +0.03(+0.37%)
Jun 13, 2022 8.610 8.650 8.160 8.210 1,333,995 -0.67(-7.55%)
Jun 10, 2022 9.080 9.260 8.825 8.880 1,407,036 -0.43(-4.62%)
Jun 09, 2022 9.140 9.410 9.060 9.310 1,203,721 +0.08(+0.87%)
Jun 08, 2022 9.160 9.280 9.070 9.230 1,027,575 +0.05(+0.54%)
Jun 07, 2022 9.010 9.240 8.920 9.180 1,379,068 +0.04(+0.44%)
Jun 06, 2022 8.900 9.220 8.850 9.140 2,880,314 +0.40(+4.58%)
Jun 03, 2022 8.740 8.760 8.550 8.740 1,450,433 -0.16(-1.80%)
Jun 02, 2022 8.840 8.970 8.730 8.900 1,943,498 +0.15(+1.71%)
Jun 01, 2022 8.240 8.780 8.145 8.750 3,190,900 +0.64(+7.89%)
May 31, 2022 7.980 8.210 7.810 8.110 4,554,457 +0.17(+2.14%)
May 27, 2022 7.610 8.030 7.610 7.940 1,990,931 +0.42(+5.59%)
May 26, 2022 7.240 7.530 7.210 7.520 2,043,150 +0.41(+5.77%)
May 25, 2022 6.770 7.160 6.760 7.110 1,398,640 +0.31(+4.56%)
May 24, 2022 7.070 7.190 6.695 6.800 1,922,436 -0.41(-5.69%)
May 23, 2022 6.810 7.620 6.810 7.210 4,322,179 +0.46(+6.81%)
May 20, 2022 7.200 7.240 6.480 6.750 2,731,539 -0.27(-3.85%)
May 19, 2022 6.960 7.180 6.880 7.020 2,159,812 -0.01(-0.14%)
May 18, 2022 7.320 7.430 7.010 7.030 1,803,345 -0.39(-5.26%)
May 17, 2022 7.150 7.420 7.080 7.420 2,054,485 +0.50(+7.23%)
May 16, 2022 7.070 7.120 6.880 6.920 1,240,778 -0.21(-2.95%)
May 13, 2022 6.790 7.175 6.780 7.130 1,872,140 +0.53(+8.03%)
May 12, 2022 6.620 6.730 6.415 6.600 1,831,447 -0.11(-1.64%)
May 11, 2022 6.740 7.170 6.660 6.710 2,551,718 +0.02(+0.30%)
May 10, 2022 6.770 6.860 6.360 6.690 2,415,155 +0.01(+0.15%)
May 09, 2022 6.710 6.950 6.545 6.680 1,788,584 -0.27(-3.88%)
May 06, 2022 7.120 7.210 6.730 6.950 2,121,276 -0.12(-1.70%)
May 05, 2022 6.990 7.180 6.930 7.070 1,798,251 -0.10(-1.39%)
May 04, 2022 6.860 7.170 6.735 7.170 1,326,160 +0.25(+3.61%)
May 03, 2022 6.750 6.970 6.650 6.920 1,242,650 +0.15(+2.22%)
May 02, 2022 6.610 6.770 6.475 6.770 1,311,835 +0.15(+2.27%)
Apr 29, 2022 6.680 6.930 6.590 6.620 1,336,123 -0.14(-2.07%)
Apr 28, 2022 6.670 6.850 6.450 6.760 1,421,025 +0.22(+3.36%)
Apr 27, 2022 6.640 6.740 6.470 6.540 1,673,171 -0.06(-0.91%)
Apr 26, 2022 6.750 6.830 6.570 6.600 2,078,815 -0.29(-4.21%)
Apr 25, 2022 6.690 6.925 6.600 6.890 1,599,494 +0.12(+1.77%)
Apr 22, 2022 6.750 6.960 6.720 6.770 1,501,164 -0.20(-2.87%)
Apr 21, 2022 7.410 7.480 6.970 6.970 1,539,233 -0.27(-3.73%)
Apr 20, 2022 7.370 7.500 7.230 7.240 1,385,037 -0.03(-0.41%)
Apr 19, 2022 6.890 7.320 6.890 7.270 1,835,337 +0.40(+5.82%)
Apr 18, 2022 6.850 6.960 6.745 6.870 1,508,556 +0.01(+0.15%)
Apr 14, 2022 6.930 7.020 6.823 6.860 1,424,244 -0.07(-1.01%)
Apr 13, 2022 6.950 7.040 6.885 6.930 1,223,157 -0.02(-0.29%)
Apr 12, 2022 6.910 7.200 6.910 6.950 1,799,191 +0.11(+1.61%)
Apr 11, 2022 6.800 7.130 6.630 6.840 2,317,855 +0.08(+1.18%)
Apr 08, 2022 6.630 6.830 6.520 6.760 2,713,791 +0.10(+1.50%)
Apr 07, 2022 6.710 6.775 6.405 6.660 2,975,812 -0.19(-2.77%)
Apr 06, 2022 7.030 7.120 6.820 6.850 2,451,293 -0.32(-4.46%)
Apr 05, 2022 7.510 7.560 7.125 7.170 2,784,471 -0.45(-5.91%)
Apr 04, 2022 7.730 7.780 7.580 7.620 1,105,805 -0.08(-1.04%)
Apr 01, 2022 7.860 7.920 7.580 7.700 1,477,209 -0.06(-0.77%)
Mar 31, 2022 7.940 8.070 7.760 7.760 1,855,379 -0.25(-3.12%)
Mar 30, 2022 8.110 8.265 8.005 8.010 1,181,382 -0.18(-2.20%)
Mar 29, 2022 7.990 8.355 7.960 8.190 1,901,241 +0.38(+4.87%)
Mar 28, 2022 7.970 8.030 7.700 7.810 1,411,272 -0.16(-2.01%)
Mar 25, 2022 8.050 8.060 7.860 7.970 1,254,248 -0.11(-1.36%)
Mar 24, 2022 8.070 8.140 8.000 8.080 1,156,118 +0.03(+0.37%)
Mar 23, 2022 8.220 8.350 8.040 8.050 1,356,524 -0.35(-4.17%)
Mar 22, 2022 8.320 8.460 8.300 8.400 1,039,510 +0.13(+1.57%)
Mar 21, 2022 8.540 8.540 8.180 8.270 943,144 -0.23(-2.71%)
Mar 18, 2022 8.430 8.595 8.265 8.500 2,790,854 -0.06(-0.70%)
Mar 17, 2022 8.500 8.632 8.410 8.560 974,635 -0.11(-1.27%)
Mar 16, 2022 8.250 8.700 8.190 8.670 1,798,440 +0.62(+7.70%)
Mar 15, 2022 8.120 8.330 7.940 8.050 2,060,691 -0.01(-0.12%)
Mar 14, 2022 8.480 8.480 7.990 8.060 1,503,211 -0.34(-4.05%)
Mar 11, 2022 8.480 8.660 8.355 8.400 2,273,545 +0.00(+0.00%)
Mar 10, 2022 7.980 8.400 1,659,618 +0.22(+2.69%)
Mar 09, 2022 7.840 8.290 7.800 8.180 2,099,393 +0.67(+8.92%)
Mar 08, 2022 7.360 7.795 7.015 7.510 2,553,390 +0.23(+3.16%)
Mar 07, 2022 7.910 7.950 7.240 7.280 2,217,597 -0.68(-8.54%)
Mar 04, 2022 8.310 8.470 7.860 7.960 2,134,048 -0.57(-6.68%)
Mar 03, 2022 8.730 8.810 8.430 8.530 1,320,749 -0.25(-2.85%)
Mar 02, 2022 8.540 8.870 8.500 8.780 1,594,910 +0.30(+3.54%)
Mar 01, 2022 9.150 9.290 8.440 8.480 2,231,968 -0.78(-8.42%)
Feb 28, 2022 8.900 9.370 8.880 9.260 3,899,128 +0.63(+7.30%)
Feb 25, 2022 8.480 8.630 8.500 8.630 1,293,367 +0.18(+2.13%)
Feb 24, 2022 8.010 8.450 7.965 8.450 2,251,112 -0.01(-0.12%)
Feb 23, 2022 8.140 8.810 8.050 8.460 3,881,502 +0.55(+6.95%)
Feb 22, 2022 8.090 8.290 7.900 7.910 3,414,506 -0.36(-4.35%)
Feb 18, 2022 8.270 0 -0.09(-1.08%)
Feb 17, 2022 8.320 8.435 8.215 8.360 984,847 -0.11(-1.30%)
Feb 16, 2022 8.230 8.520 8.230 8.470 1,345,659 +0.11(+1.32%)
Feb 15, 2022 7.620 8.370 7.590 8.360 2,114,019 +0.91(+12.21%)
Feb 14, 2022 7.760 7.770 7.410 7.450 2,821,604 -0.48(-6.05%)
Feb 11, 2022 7.920 8.290 7.740 7.930 3,953,174 -0.43(-5.14%)
Feb 10, 2022 8.300 8.670 8.285 8.360 2,292,810 -0.08(-0.95%)
Feb 09, 2022 8.450 8.650 8.425 8.440 816,068 +0.11(+1.32%)
Feb 08, 2022 8.150 8.340 8.058 8.330 859,873 +0.24(+2.97%)
Feb 07, 2022 8.180 8.265 8.060 8.090 1,048,847 -0.02(-0.25%)
Feb 04, 2022 8.160 8.240 7.930 8.110 1,396,977 -0.22(-2.64%)
Feb 03, 2022 8.350 8.610 8.290 8.330 1,433,996 -0.16(-1.88%)
Feb 02, 2022 8.680 8.760 8.400 8.490 2,028,035 -0.15(-1.74%)
Feb 01, 2022 8.190 8.660 8.020 8.640 2,080,380 +0.50(+6.14%)
Jan 31, 2022 7.710 8.190 8.140 2,081,576 +0.29(+3.69%)
Jan 28, 2022 7.830 7.900 7.500 7.850 1,938,455 -0.01(-0.13%)
Jan 27, 2022 8.170 8.350 7.725 7.860 1,543,604 -0.20(-2.48%)
Jan 26, 2022 8.200 8.449 8.010 8.060 2,356,230 +0.11(+1.38%)
Jan 25, 2022 7.970 8.085 7.670 7.950 2,889,044 -0.24(-2.93%)
Jan 24, 2022 7.810 8.190 7.610 8.190 1,779,766 +0.15(+1.87%)
Jan 21, 2022 8.430 8.545 8.040 8.040 2,345,782 -0.49(-5.74%)
Jan 20, 2022 9.080 9.145 8.470 8.530 2,562,898 -0.58(-6.37%)
Jan 19, 2022 9.740 9.740 9.070 9.110 1,195,643 -0.52(-5.40%)
Jan 18, 2022 9.790 9.860 9.540 9.630 915,107 -0.31(-3.12%)
Jan 14, 2022 9.940 0 -0.15(-1.49%)
Jan 13, 2022 9.680 10.22 9.580 10.09 1,085,244 +0.45(+4.67%)
Jan 12, 2022 9.770 10.06 9.545 9.640 995,669 -0.07(-0.72%)
Jan 11, 2022 9.760 9.785 9.540 9.710 628,503 -0.11(-1.12%)
Jan 10, 2022 9.900 9.990 9.680 9.820 633,372 -0.12(-1.21%)
Jan 07, 2022 10.44 10.54 9.940 9.940 1,075,352 -0.42(-4.05%)
Jan 06, 2022 10.05 10.45 9.870 10.36 1,152,261 +0.34(+3.39%)
Jan 05, 2022 10.25 10.48 9.995 10.02 1,804,286 -0.14(-1.38%)
Jan 04, 2022 9.710 10.30 9.670 10.16 2,009,653 +0.59(+6.17%)
Jan 03, 2022 9.490 9.850 9.470 9.570 1,133,192 +0.24(+2.57%)
Dec 31, 2021 9.220 9.380 9.190 9.330 488,447 +0.11(+1.19%)
Dec 30, 2021 9.280 9.445 9.210 9.220 737,478 -0.05(-0.54%)
Dec 29, 2021 9.440 9.470 9.260 9.270 556,189 -0.15(-1.59%)
Dec 28, 2021 9.410 9.550 9.360 9.420 451,262 -0.04(-0.42%)
Dec 27, 2021 9.300 9.485 9.190 9.460 518,721 +0.12(+1.28%)
Dec 23, 2021 9.090 9.370 9.020 9.340 761,519 +0.33(+3.66%)
Dec 22, 2021 8.700 9.035 8.620 9.010 984,223 +0.29(+3.33%)
Dec 21, 2021 8.580 8.866 8.570 8.720 1,538,089 +0.30(+3.56%)
Dec 20, 2021 8.720 8.765 8.180 8.420 2,336,216 -0.52(-5.82%)
Dec 17, 2021 9.030 9.110 8.750 8.940 3,092,980 -0.17(-1.87%)
Dec 16, 2021 9.520 9.740 9.080 9.110 1,142,923 -0.34(-3.60%)
Dec 15, 2021 9.370 9.480 9.030 9.450 1,627,699 +0.05(+0.53%)
Dec 14, 2021 9.390 9.675 9.370 9.400 1,119,663 -0.11(-1.16%)
Dec 13, 2021 9.640 9.790 9.442 9.510 844,583 -0.25(-2.56%)
Dec 10, 2021 9.870 10.01 9.650 9.760 890,246 +0.01(+0.10%)
Dec 09, 2021 9.710 9.880 9.710 9.750 768,525 -0.10(-1.02%)
Dec 08, 2021 9.780 9.965 9.710 9.850 1,048,228 +0.17(+1.76%)
Dec 07, 2021 9.490 9.790 9.490 9.680 889,364 +0.26(+2.76%)
Dec 06, 2021 9.160 9.540 9.060 9.420 1,150,478 +0.41(+4.55%)
Dec 03, 2021 9.100 9.130 8.865 9.010 742,861 -0.01(-0.11%)
Dec 02, 2021 8.830 9.105 8.725 9.020 1,258,645 +0.31(+3.56%)
Dec 01, 2021 9.190 9.240 8.710 8.710 1,449,303 -0.15(-1.69%)
Nov 30, 2021 9.050 9.200 8.640 8.860 2,038,877 -0.34(-3.70%)
Nov 29, 2021 9.470 9.540 9.110 9.200 1,248,084 -0.16(-1.71%)
Nov 26, 2021 9.160 9.380 8.850 9.360 1,881,868 -0.37(-3.80%)
Nov 24, 2021 9.600 9.860 9.590 9.730 560,208 +0.00(+0.00%)
Nov 23, 2021 9.830 9.900 9.680 9.730 965,598 -0.04(-0.41%)
Nov 22, 2021 9.450 9.896 9.435 9.770 895,273 +0.34(+3.61%)
Nov 19, 2021 9.460 9.680 9.400 9.430 625,574 -0.19(-1.98%)
Nov 18, 2021 9.770 9.665 9.600 9.620 941,372 -0.15(-1.54%)
Nov 17, 2021 10.04 10.04 9.605 9.770 996,150 -0.15(-1.51%)
Nov 16, 2021 9.910 10.12 9.840 9.920 943,440 +0.08(+0.81%)
Nov 15, 2021 9.770 9.900 9.715 9.840 762,370 +0.11(+1.13%)
Nov 12, 2021 9.670 9.815 9.620 9.730 741,883 +0.07(+0.72%)
Nov 11, 2021 9.570 9.740 9.480 9.660 1,048,035 +0.17(+1.79%)
Nov 10, 2021 9.650 9.490 1,156,796 -0.18(-1.86%)
Nov 09, 2021 9.750 9.940 9.595 9.670 1,080,218 -0.08(-0.82%)
Nov 08, 2021 9.860 9.880 9.625 9.750 1,149,911 -0.07(-0.71%)
Nov 05, 2021 9.750 9.990 9.130 9.820 1,391,136 +0.26(+2.72%)
Nov 04, 2021 9.800 10.07 9.405 9.560 1,719,120 -0.29(-2.94%)
Nov 03, 2021 9.270 9.930 9.260 9.850 1,201,673 +0.49(+5.24%)
Nov 02, 2021 9.360 9.400 9.100 9.360 843,775 +0.00(+0.00%)
Nov 01, 2021 9.230 9.555 9.260 9.360 1,481,364 +0.28(+3.08%)
Oct 29, 2021 9.240 9.330 8.980 9.080 1,412,895 -0.19(-2.05%)
Oct 28, 2021 9.220 9.360 9.050 9.270 978,415 +0.18(+1.98%)
Oct 27, 2021 9.110 9.360 8.935 9.090 1,558,874 -0.19(-2.05%)
Oct 26, 2021 10.23 9.250 9.280 1,624,357 -0.95(-9.29%)
Oct 25, 2021 10.32 10.40 10.09 10.23 813,518 -0.03(-0.29%)
Oct 22, 2021 10.48 10.57 10.23 10.26 713,540 -0.18(-1.72%)
Oct 21, 2021 10.44 10.66 10.38 10.44 565,802 +0.07(+0.68%)
Oct 20, 2021 10.08 10.57 10.01 10.37 722,309 +0.09(+0.88%)
Oct 19, 2021 10.44 10.52 10.22 10.28 711,130 -0.15(-1.44%)
Oct 18, 2021 10.51 10.65 10.37 10.43 1,036,320 -0.18(-1.70%)
Oct 15, 2021 10.86 10.91 10.61 10.61 1,128,241 -0.04(-0.38%)
Oct 14, 2021 10.52 10.72 10.47 10.65 1,127,980 +0.19(+1.82%)
Oct 13, 2021 10.36 10.56 10.20 10.46 1,522,180 +0.01(+0.10%)
Oct 12, 2021 10.19 10.57 10.19 10.45 1,540,635 +0.34(+3.36%)
Oct 11, 2021 9.910 10.25 9.839 10.11 1,365,220 +0.22(+2.22%)
Oct 08, 2021 9.570 9.960 9.540 9.890 1,192,973 +0.38(+4.00%)
Oct 07, 2021 9.290 9.590 9.230 9.510 1,119,508 +0.36(+3.93%)
Oct 06, 2021 9.240 9.420 8.940 9.150 1,660,062 -0.27(-2.87%)
Oct 05, 2021 9.070 9.440 8.970 9.420 1,273,071 +0.33(+3.63%)
Oct 04, 2021 9.040 9.285 9.000 9.090 1,411,648 +0.17(+1.91%)
Oct 01, 2021 8.900 9.000 8.690 8.920 999,828 +0.11(+1.25%)
Sep 30, 2021 9.040 9.150 8.810 8.810 822,154 -0.31(-3.40%)
Sep 29, 2021 9.140 9.190 8.965 9.120 751,049 -0.02(-0.22%)
Sep 28, 2021 9.190 9.320 8.985 9.140 1,088,067 +0.06(+0.66%)
Sep 27, 2021 8.680 9.215 8.670 9.080 1,451,348 +0.39(+4.49%)
Sep 24, 2021 8.620 8.780 8.572 8.690 655,190 -0.04(-0.46%)
Sep 23, 2021 8.580 8.850 8.501 8.730 1,226,206 +0.31(+3.68%)
Sep 22, 2021 8.140 8.590 8.000 8.420 1,775,185 +0.46(+5.78%)
Sep 21, 2021 8.190 8.290 7.900 7.960 1,460,444 -0.19(-2.33%)
Sep 20, 2021 8.210 8.290 7.925 8.150 2,075,499 -0.49(-5.67%)
Sep 17, 2021 8.370 8.650 8.340 8.640 3,851,204 +0.28(+3.35%)
Sep 16, 2021 8.310 8.490 8.074 8.360 2,040,554 -0.09(-1.07%)
Sep 15, 2021 8.240 8.520 8.210 8.450 946,339 +0.21(+2.55%)
Sep 14, 2021 8.520 8.520 8.160 8.240 785,315 -0.18(-2.14%)
Sep 13, 2021 8.280 8.445 8.155 8.420 1,111,528 +0.31(+3.82%)
Sep 10, 2021 8.330 8.440 8.090 8.110 810,023 -0.15(-1.82%)
Sep 09, 2021 8.260 8.355 8.149 8.260 905,612 -0.05(-0.60%)
Sep 08, 2021 8.470 8.535 8.250 8.310 825,756 -0.26(-3.03%)
Sep 07, 2021 8.570 8.775 8.490 8.570 647,915 -0.07(-0.81%)
Sep 03, 2021 8.700 8.740 8.590 8.640 677,137 -0.05(-0.58%)
Sep 02, 2021 8.970 9.020 8.670 8.690 1,353,381 -0.27(-3.01%)
Sep 01, 2021 8.810 8.985 8.685 8.960 1,031,213 +0.09(+1.01%)
Aug 31, 2021 8.840 8.950 8.720 8.870 845,180 +0.03(+0.34%)
Aug 30, 2021 9.200 9.200 8.820 8.840 743,021 -0.33(-3.60%)
Aug 27, 2021 8.630 9.170 8.610 9.170 1,096,096 +0.52(+6.01%)
Aug 26, 2021 8.800 8.850 8.570 8.650 545,478 -0.17(-1.93%)
Aug 25, 2021 8.780 8.880 8.670 8.820 590,399 +0.07(+0.80%)
Aug 24, 2021 8.600 8.850 8.580 8.750 986,817 +0.25(+2.94%)
Aug 23, 2021 8.470 8.550 8.310 8.500 881,979 +0.08(+0.95%)
Aug 20, 2021 8.400 8.500 8.280 8.420 1,027,019 -0.06(-0.71%)
Aug 19, 2021 8.560 8.615 8.330 8.480 1,471,353 -0.34(-3.85%)
Aug 18, 2021 9.030 9.150 8.810 8.820 1,510,439 -0.28(-3.08%)
Aug 17, 2021 9.210 9.263 9.005 9.100 1,744,906 -0.32(-3.40%)
Aug 16, 2021 9.230 9.470 9.035 9.420 1,196,485 +0.06(+0.64%)
Aug 13, 2021 9.340 9.450 9.190 9.360 784,818 -0.03(-0.32%)
Aug 12, 2021 9.550 9.560 9.255 9.390 772,751 -0.10(-1.05%)
Aug 11, 2021 9.310 9.500 9.120 9.490 829,013 +0.09(+0.96%)
Aug 10, 2021 9.180 9.460 9.060 9.400 851,074 +0.27(+2.96%)
Aug 09, 2021 9.160 9.270 9.000 9.130 862,682 -0.16(-1.72%)
Aug 06, 2021 9.520 9.580 9.240 9.290 966,884 -0.09(-0.96%)
Aug 05, 2021 9.190 9.470 9.190 9.380 924,487 +0.17(+1.85%)
Aug 04, 2021 9.760 9.840 9.170 9.210 1,704,763 -0.68(-6.88%)
Aug 03, 2021 9.850 10.00 9.560 9.890 1,648,453 +0.17(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.