USD
Datos históricos de American Axle & Manufacturing Holdings, Inc.
American Axle & Manufacturing Holdings, Inc. · AXL
$9.15
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:28:05 UTC
- Variación en el periodo
- +66.36%
- Máximo
- US$9.00
- 4 de febrero de 2026
- Mínimo
- US$5.29
- 14 de octubre de 2025
- Volumen medio diario
- 3.96 M
Del 13 de octubre de 2025 al 4 de febrero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 4 feb 2026 | 8.39 | 9.00 | 8.32 | 9.00 | +9.49% | 10.02 M |
| 3 feb 2026 | 7.99 | 8.43 | 7.93 | 8.22 | +3.01% | 7.18 M |
| 2 feb 2026 | 7.95 | 8.04 | 7.72 | 7.98 | +0.13% | 47.77 M |
| 30 ene 2026 | 7.92 | 8.07 | 7.82 | 7.97 | −1.36% | 5.69 M |
| 29 ene 2026 | 8.15 | 8.29 | 8.06 | 8.08 | +0.50% | 5.17 M |
| 28 ene 2026 | 8.21 | 8.27 | 7.97 | 8.04 | 0.00% | 4.09 M |
| 27 ene 2026 | 8.02 | 8.23 | 7.98 | 8.04 | +0.88% | 6.23 M |
| 26 ene 2026 | 8.23 | 8.46 | 7.93 | 7.97 | −3.74% | 5.72 M |
| 23 ene 2026 | 8.39 | 8.39 | 8.10 | 8.28 | +1.72% | 3.85 M |
| 22 ene 2026 | 8.44 | 8.51 | 8.14 | 8.14 | −3.44% | 3.71 M |
| 21 ene 2026 | 7.75 | 8.63 | 7.75 | 8.43 | +8.91% | 10.43 M |
| 20 ene 2026 | 7.52 | 7.77 | 7.47 | 7.74 | +0.52% | 4.93 M |
| 16 ene 2026 | 7.86 | 8.08 | 7.69 | 7.70 | −1.28% | 3.74 M |
| 15 ene 2026 | 7.83 | 7.90 | 7.74 | 7.80 | +0.39% | 1.61 M |
| 14 ene 2026 | 7.91 | 7.92 | 7.68 | 7.77 | +0.26% | 2.39 M |
| 13 ene 2026 | 7.78 | 7.92 | 7.57 | 7.75 | +0.26% | 2.92 M |
| 12 ene 2026 | 7.75 | 7.81 | 7.64 | 7.73 | −1.28% | 1.94 M |
| 9 ene 2026 | 7.50 | 7.86 | 7.30 | 7.83 | +4.54% | 4.44 M |
| 8 ene 2026 | 6.91 | 7.65 | 6.88 | 7.49 | +8.55% | 4.16 M |
| 7 ene 2026 | 7.02 | 7.07 | 6.88 | 6.90 | −2.13% | 2.43 M |
| 6 ene 2026 | 6.37 | 7.08 | 6.34 | 7.05 | +9.81% | 6.3 M |
| 5 ene 2026 | 6.46 | 6.55 | 6.39 | 6.42 | −1.08% | 1.65 M |
| 2 ene 2026 | 6.46 | 6.59 | 6.34 | 6.49 | +1.25% | 1.73 M |
| 31 dic 2025 | 6.45 | 6.47 | 6.33 | 6.41 | −0.62% | 1.68 M |
| 30 dic 2025 | 6.48 | 6.52 | 6.42 | 6.45 | −0.31% | 864,233 |
| 29 dic 2025 | 6.44 | 6.51 | 6.39 | 6.47 | +0.15% | 1.05 M |
| 26 dic 2025 | 6.44 | 6.56 | 6.40 | 6.46 | +0.31% | 1.08 M |
| 24 dic 2025 | 6.42 | 6.51 | 6.41 | 6.44 | +0.63% | 645,020 |
| 23 dic 2025 | 6.46 | 6.47 | 6.32 | 6.40 | −1.54% | 1.8 M |
| 22 dic 2025 | 6.66 | 6.68 | 6.48 | 6.50 | −1.96% | 3.55 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.