Skip to main content

American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.400 8.400 8.250 8.270 652,912 -0.07(-0.84%)
Jun 29, 2023 8.230 8.375 8.200 8.340 832,734 +0.20(+2.46%)
Jun 28, 2023 8.070 8.170 8.025 8.140 733,022 +0.08(+0.99%)
Jun 27, 2023 7.910 8.100 7.850 8.060 772,451 +0.22(+2.81%)
Jun 26, 2023 7.680 7.940 7.680 7.840 798,879 +0.11(+1.42%)
Jun 23, 2023 7.750 7.770 7.600 7.730 1,916,896 -0.21(-2.64%)
Jun 22, 2023 8.110 8.140 7.855 7.940 879,871 -0.26(-3.17%)
Jun 21, 2023 8.050 8.225 7.951 8.200 872,336 +0.13(+1.61%)
Jun 20, 2023 8.030 8.090 7.940 8.070 971,524 -0.02(-0.25%)
Jun 16, 2023 8.320 8.320 8.000 8.090 9,705,313 -0.12(-1.46%)
Jun 15, 2023 7.950 8.245 7.930 8.210 1,006,298 +0.93(+12.77%)
May 08, 2023 7.390 7.410 7.180 7.280 1,118,235 -0.13(-1.75%)
May 05, 2023 7.330 7.630 6.970 7.410 1,628,692 +0.67(+9.94%)
May 04, 2023 6.940 6.940 6.605 6.740 1,220,249 -0.22(-3.16%)
May 03, 2023 7.030 7.210 6.950 6.960 918,215 -0.06(-0.85%)
May 02, 2023 7.080 7.080 6.850 7.020 872,536 -0.12(-1.68%)
May 01, 2023 7.170 7.350 7.100 7.140 842,410 -0.01(-0.14%)
Apr 28, 2023 6.940 7.240 6.870 7.150 791,708 +0.21(+3.03%)
Apr 27, 2023 7.070 7.120 6.780 6.940 953,275 -0.07(-1.00%)
Apr 26, 2023 6.900 7.085 6.860 7.010 820,309 +0.07(+1.01%)
Apr 25, 2023 7.140 7.190 6.890 6.940 873,248 -0.33(-4.54%)
Apr 24, 2023 7.140 7.330 7.110 7.270 587,780 +0.13(+1.82%)
Apr 21, 2023 7.200 7.200 7.025 7.140 959,531 -0.10(-1.38%)
Apr 20, 2023 7.160 7.320 7.080 7.240 834,883 -0.12(-1.63%)
Apr 19, 2023 7.370 7.440 7.255 7.360 755,712 -0.25(-3.29%)
Apr 18, 2023 7.710 7.788 7.535 7.610 399,351 -0.04(-0.52%)
Apr 17, 2023 7.690 7.690 7.472 7.650 706,534 -0.03(-0.39%)
Apr 14, 2023 7.530 7.680 7.470 7.680 496,117 +0.14(+1.86%)
Apr 13, 2023 7.530 7.600 7.425 7.540 703,230 +0.10(+1.34%)
Apr 12, 2023 7.640 7.660 7.395 7.440 734,564 -0.10(-1.33%)
Apr 11, 2023 7.410 7.630 7.400 7.540 799,755 +0.15(+2.03%)
Apr 10, 2023 7.150 7.410 7.130 7.390 706,359 +0.26(+3.65%)
Apr 06, 2023 7.350 7.370 7.130 7.130 783,982 -0.19(-2.60%)
Apr 05, 2023 7.420 7.540 7.195 7.320 826,035 -0.25(-3.30%)
Apr 04, 2023 7.910 7.930 7.470 7.570 847,787 -0.31(-3.93%)
Apr 03, 2023 7.840 7.955 7.650 7.880 1,082,382 +0.07(+0.90%)
Mar 31, 2023 7.760 7.830 7.670 7.810 826,466 +0.19(+2.49%)
Mar 30, 2023 7.730 7.780 7.560 7.620 674,588 +0.03(+0.40%)
Mar 29, 2023 7.580 7.680 7.435 7.590 733,888 +0.17(+2.29%)
Mar 28, 2023 7.410 7.555 7.365 7.420 624,168 -0.01(-0.13%)
Mar 27, 2023 7.530 7.570 7.400 7.430 746,263 +0.07(+0.95%)
Mar 24, 2023 7.290 7.430 7.170 7.360 742,208 -0.07(-0.94%)
Mar 23, 2023 7.470 7.670 7.295 7.430 856,742 +0.03(+0.41%)
Mar 22, 2023 7.590 7.710 7.390 7.400 813,414 -0.20(-2.63%)
Mar 21, 2023 7.560 7.795 7.560 7.600 1,240,952 +0.28(+3.83%)
Mar 20, 2023 7.590 7.760 7.315 7.320 1,020,983 -0.20(-2.66%)
Mar 17, 2023 7.650 7.850 7.350 7.520 5,962,833 -0.26(-3.34%)
Mar 16, 2023 7.680 7.885 7.490 7.780 1,179,266 +0.12(+1.57%)
Mar 15, 2023 7.690 7.870 7.440 7.660 2,118,423 -0.44(-5.43%)
Mar 14, 2023 8.260 8.470 7.985 8.100 2,115,246 +0.06(+0.75%)
Mar 13, 2023 8.080 8.240 7.725 8.040 1,870,948 -0.38(-4.51%)
Mar 10, 2023 8.460 8.610 8.270 8.420 1,097,781 -0.19(-2.21%)
Mar 09, 2023 9.150 9.180 8.600 8.610 799,782 -0.52(-5.70%)
Mar 08, 2023 9.080 9.140 8.965 9.130 488,433 +0.06(+0.66%)
Mar 07, 2023 9.150 9.350 9.015 9.070 669,772 -0.12(-1.31%)
Mar 06, 2023 9.630 9.630 9.155 9.190 865,242 -0.40(-4.17%)
Mar 03, 2023 9.490 9.675 9.320 9.590 905,132 +0.22(+2.35%)
Mar 02, 2023 8.910 9.420 8.870 9.370 964,192 +0.33(+3.65%)
Mar 01, 2023 8.770 9.130 8.770 9.040 757,495 +0.24(+2.73%)
Feb 28, 2023 8.840 8.980 8.745 8.800 1,354,307 -0.09(-1.01%)
Feb 27, 2023 8.740 8.975 8.700 8.890 844,808 +0.26(+3.01%)
Feb 24, 2023 8.420 8.760 8.410 8.630 745,196 +0.00(+0.00%)
Feb 23, 2023 8.810 8.875 8.315 8.630 1,150,300 -0.19(-2.15%)
Feb 22, 2023 8.950 9.100 8.785 8.820 1,348,631 -0.28(-3.08%)
Feb 21, 2023 9.020 9.130 8.910 9.100 1,454,422 -0.15(-1.62%)
Feb 17, 2023 9.270 9.340 8.810 9.250 1,525,349 -0.80(-7.96%)
Feb 16, 2023 9.710 10.12 9.610 10.05 1,206,681 +0.15(+1.52%)
Feb 15, 2023 9.540 9.900 9.530 9.900 809,819 +0.21(+2.17%)
Feb 14, 2023 9.360 9.770 9.295 9.690 856,266 +0.24(+2.54%)
Feb 13, 2023 9.080 9.460 9.040 9.450 581,031 +0.32(+3.50%)
Feb 10, 2023 9.010 9.140 8.830 9.130 581,957 -0.07(-0.76%)
Feb 09, 2023 9.440 9.620 9.180 9.200 1,357,422 -0.07(-0.76%)
Feb 08, 2023 9.710 9.835 9.165 9.270 1,437,889 -0.56(-5.70%)
Feb 07, 2023 9.450 9.890 9.370 9.830 954,246 +0.35(+3.69%)
Feb 06, 2023 9.550 9.595 9.335 9.480 588,194 -0.12(-1.25%)
Feb 03, 2023 9.410 9.800 9.410 9.600 1,134,720 +0.01(+0.10%)
Feb 02, 2023 9.380 9.900 9.360 9.590 1,300,175 +0.24(+2.57%)
Feb 01, 2023 8.860 9.430 8.860 9.350 1,503,840 +0.48(+5.41%)
Jan 31, 2023 8.560 8.870 8.440 8.870 1,653,657 +0.47(+5.60%)
Jan 30, 2023 8.330 8.625 8.310 8.400 672,796 -0.10(-1.18%)
Jan 27, 2023 8.450 8.685 8.315 8.500 712,362 +0.14(+1.67%)
Jan 26, 2023 8.390 8.450 8.190 8.360 600,184 +0.09(+1.09%)
Jan 25, 2023 8.160 8.325 8.100 8.270 469,040 -0.05(-0.60%)
Jan 24, 2023 8.150 8.465 8.040 8.320 614,799 +0.02(+0.24%)
Jan 23, 2023 8.140 8.355 8.095 8.300 957,362 +0.21(+2.60%)
Jan 20, 2023 8.140 8.190 8.000 8.090 777,901 -0.05(-0.61%)
Jan 19, 2023 8.420 8.430 8.110 8.140 1,130,719 -0.39(-4.57%)
Jan 18, 2023 8.860 8.910 8.520 8.530 571,059 -0.19(-2.18%)
Jan 17, 2023 8.720 8.910 8.715 8.720 498,716 -0.11(-1.25%)
Jan 13, 2023 8.690 8.910 8.650 8.830 595,792 -0.10(-1.12%)
Jan 12, 2023 8.720 8.935 8.690 8.930 691,078 +0.29(+3.36%)
Jan 11, 2023 8.600 8.790 8.490 8.640 1,170,111 +0.15(+1.77%)
Jan 10, 2023 8.610 8.650 8.420 8.490 833,752 -0.12(-1.39%)
Jan 09, 2023 8.730 8.880 8.490 8.610 870,256 -0.03(-0.35%)
Jan 06, 2023 8.600 8.750 8.340 8.640 824,886 +0.17(+2.01%)
Jan 05, 2023 8.010 8.470 7.865 8.470 1,009,363 +0.40(+4.96%)
Jan 04, 2023 7.820 8.115 7.770 8.070 944,374 +0.39(+5.08%)
Jan 03, 2023 7.980 7.990 7.660 7.680 923,873 -0.14(-1.79%)
Dec 30, 2022 7.650 7.850 7.600 7.820 605,898 +0.04(+0.51%)
Dec 29, 2022 7.570 7.830 7.510 7.780 653,366 +0.31(+4.15%)
Dec 28, 2022 7.630 7.710 7.380 7.470 730,683 -0.13(-1.71%)
Dec 27, 2022 7.630 7.790 7.570 7.600 461,584 -0.05(-0.65%)
Dec 23, 2022 7.620 7.820 7.620 7.650 500,922 -0.02(-0.26%)
Dec 22, 2022 8.050 8.090 7.580 7.670 1,021,086 -0.56(-6.80%)
Dec 21, 2022 8.230 8.405 8.112 8.230 1,044,128 +0.17(+2.11%)
Dec 20, 2022 8.080 8.190 7.880 8.060 1,300,984 -0.03(-0.37%)
Dec 19, 2022 8.640 8.640 7.955 8.090 1,882,063 -0.51(-5.93%)
Dec 16, 2022 9.110 9.130 8.600 8.600 5,817,254 -0.65(-7.03%)
Dec 15, 2022 9.560 9.695 9.220 9.250 1,188,574 -0.57(-5.80%)
Dec 14, 2022 9.520 9.920 9.520 9.820 936,618 +0.32(+3.37%)
Dec 13, 2022 9.880 10.04 9.480 9.500 1,453,515 -0.09(-0.94%)
Dec 12, 2022 9.390 9.700 9.300 9.590 591,553 +0.29(+3.12%)
Dec 09, 2022 9.260 9.340 9.200 9.300 558,903 -0.12(-1.27%)
Dec 08, 2022 9.350 9.525 9.220 9.420 609,594 +0.15(+1.62%)
Dec 07, 2022 9.810 9.920 9.270 9.270 970,681 -0.65(-6.55%)
Dec 06, 2022 9.750 10.00 9.670 9.920 897,155 +0.17(+1.74%)
Dec 05, 2022 10.06 10.14 9.725 9.750 663,396 -0.46(-4.51%)
Dec 02, 2022 10.06 10.29 10.01 10.21 433,024 -0.06(-0.58%)
Dec 01, 2022 10.41 10.77 10.26 10.27 564,942 -0.14(-1.34%)
Nov 30, 2022 10.34 10.42 10.02 10.41 808,504 +0.19(+1.86%)
Nov 29, 2022 10.15 10.29 10.08 10.22 923,217 +0.06(+0.59%)
Nov 28, 2022 10.16 10.30 10.10 10.16 572,176 -0.22(-2.12%)
Nov 25, 2022 10.24 10.48 10.16 10.38 244,694 +0.22(+2.17%)
Nov 23, 2022 10.29 10.31 9.980 10.16 454,452 -0.14(-1.36%)
Nov 22, 2022 10.31 10.38 10.16 10.30 590,410 +0.10(+0.98%)
Nov 21, 2022 10.38 10.55 10.04 10.20 817,212 -0.30(-2.86%)
Nov 18, 2022 10.04 10.50 9.890 10.50 1,826,370 +0.68(+6.92%)
Nov 17, 2022 9.450 9.820 9.430 9.820 966,987 +0.18(+1.87%)
Nov 16, 2022 9.850 10.02 9.620 9.640 759,548 -0.41(-4.08%)
Nov 15, 2022 10.15 10.49 9.930 10.05 913,846 +0.18(+1.82%)
Nov 14, 2022 9.500 10.27 9.420 9.870 1,775,673 +0.24(+2.49%)
Nov 11, 2022 9.560 10.04 9.560 9.630 1,351,069 -0.07(-0.72%)
Nov 10, 2022 9.540 10.17 9.400 9.700 2,228,143 +0.59(+6.48%)
Nov 09, 2022 9.110 9.310 8.970 9.110 1,048,835 -0.12(-1.30%)
Nov 08, 2022 9.720 9.720 9.135 9.230 1,656,539 -0.46(-4.75%)
Nov 07, 2022 9.650 10.10 9.550 9.690 1,495,702 +0.19(+2.00%)
Nov 04, 2022 9.670 9.880 9.162 9.500 2,824,515 -1.30(-12.04%)
Nov 03, 2022 8.910 11.19 8.895 10.80 8,897,710 +1.69(+18.55%)
Nov 02, 2022 9.510 9.075 9.110 1,454,163 -0.50(-5.20%)
Nov 01, 2022 9.830 9.860 9.575 9.610 1,115,126 -0.08(-0.83%)
Oct 31, 2022 9.560 9.780 9.470 9.690 1,101,794 +0.04(+0.41%)
Oct 28, 2022 9.370 9.700 9.335 9.650 1,033,897 +0.28(+2.99%)
Oct 27, 2022 9.140 9.750 9.060 9.370 2,372,605 +0.41(+4.58%)
Oct 26, 2022 9.060 9.240 8.860 8.960 1,037,710 -0.03(-0.33%)
Oct 25, 2022 8.590 9.220 8.525 8.990 2,007,939 +0.44(+5.15%)
Oct 24, 2022 8.090 8.570 7.955 8.550 1,974,564 +0.57(+7.14%)
Oct 21, 2022 7.780 8.005 7.710 7.980 891,852 +0.28(+3.64%)
Oct 20, 2022 7.720 7.950 7.615 7.700 1,095,162 +0.02(+0.26%)
Oct 19, 2022 7.750 7.980 7.550 7.680 1,050,285 -0.34(-4.24%)
Oct 18, 2022 8.080 8.230 7.850 8.020 990,334 +0.25(+3.22%)
Oct 17, 2022 7.910 7.950 7.605 7.770 1,247,042 +0.14(+1.83%)
Oct 14, 2022 7.850 7.960 7.570 7.630 695,092 -0.13(-1.68%)
Oct 13, 2022 7.390 7.870 7.290 7.760 1,082,838 +0.11(+1.44%)
Oct 12, 2022 7.660 7.805 7.530 7.650 1,294,597 +0.02(+0.26%)
Oct 11, 2022 7.350 7.820 7.310 7.630 1,491,661 +0.21(+2.83%)
Oct 10, 2022 7.540 7.580 7.230 7.420 1,225,528 -0.23(-3.01%)
Oct 07, 2022 7.900 7.970 7.590 7.650 1,151,729 -0.37(-4.61%)
Oct 06, 2022 7.910 8.105 7.865 8.020 1,204,957 +0.07(+0.88%)
Oct 05, 2022 7.730 8.010 7.550 7.950 2,233,371 +0.00(+0.00%)
Oct 04, 2022 7.390 7.960 7.390 7.950 3,371,382 +0.87(+12.29%)
Oct 03, 2022 7.020 7.180 6.800 7.080 1,189,185 +0.25(+3.66%)
Sep 30, 2022 6.960 7.065 6.810 6.830 1,470,438 -0.13(-1.87%)
Sep 29, 2022 7.160 7.280 6.720 6.960 2,520,148 -0.47(-6.33%)
Sep 28, 2022 7.280 7.570 7.230 7.430 1,683,791 +0.20(+2.77%)
Sep 27, 2022 7.350 7.405 7.100 7.230 1,271,817 +0.04(+0.56%)
Sep 26, 2022 7.160 7.425 7.120 7.190 1,574,859 +0.01(+0.14%)
Sep 23, 2022 7.200 7.330 6.950 7.180 2,360,056 -0.28(-3.75%)
Sep 22, 2022 7.790 7.810 7.390 7.460 2,285,786 -0.30(-3.87%)
Sep 21, 2022 8.220 8.240 7.725 7.760 2,553,521 -0.48(-5.83%)
Sep 20, 2022 8.770 8.840 8.220 8.240 1,791,176 -0.67(-7.52%)
Sep 19, 2022 8.540 9.010 8.480 8.910 1,715,311 +0.21(+2.41%)
Sep 16, 2022 8.770 8.820 8.380 8.700 3,017,661 -0.26(-2.90%)
Sep 15, 2022 8.840 9.250 8.740 8.960 1,700,041 +0.03(+0.34%)
Sep 14, 2022 9.190 9.190 8.680 8.930 2,005,461 -0.26(-2.83%)
Sep 13, 2022 9.700 9.890 9.160 9.190 2,601,090 -0.90(-8.92%)
Sep 12, 2022 9.920 10.13 9.825 10.09 900,845 +0.38(+3.91%)
Sep 09, 2022 9.610 9.750 9.320 9.710 1,821,097 -0.16(-1.62%)
Sep 08, 2022 9.860 9.920 9.660 9.870 663,341 -0.19(-1.89%)
Sep 07, 2022 9.630 10.07 9.550 10.06 974,956 +0.38(+3.93%)
Sep 06, 2022 10.08 10.15 9.560 9.680 1,148,589 -0.41(-4.06%)
Sep 02, 2022 10.44 10.44 10.03 10.09 540,397 -0.15(-1.46%)
Sep 01, 2022 10.19 10.24 9.970 10.24 973,795 -0.11(-1.06%)
Aug 31, 2022 10.47 10.49 10.25 10.35 963,111 -0.08(-0.77%)
Aug 30, 2022 10.75 10.75 10.24 10.43 1,126,960 -0.16(-1.51%)
Aug 29, 2022 10.48 10.70 10.34 10.59 844,561 -0.07(-0.66%)
Aug 26, 2022 10.91 11.02 10.59 10.66 731,960 -0.26(-2.38%)
Aug 25, 2022 10.42 10.95 10.42 10.92 1,003,159 +0.53(+5.10%)
Aug 24, 2022 10.26 10.58 10.19 10.39 649,690 +0.13(+1.27%)
Aug 23, 2022 10.23 10.53 10.20 10.26 1,092,134 +0.13(+1.28%)
Aug 22, 2022 10.64 10.71 10.04 10.13 1,434,885 -0.85(-7.74%)
Aug 19, 2022 11.10 11.12 10.93 10.98 851,638 -0.28(-2.49%)
Aug 18, 2022 11.06 11.28 11.04 11.26 1,513,364 -0.14(-1.23%)
Aug 17, 2022 11.46 11.48 11.04 11.40 1,221,023 -0.31(-2.65%)
Aug 16, 2022 11.50 11.96 11.43 11.71 1,837,888 +0.28(+2.45%)
Aug 15, 2022 10.83 11.46 10.79 11.43 1,771,892 +0.33(+2.97%)
Aug 12, 2022 10.84 11.11 10.64 11.10 1,107,363 +0.38(+3.54%)
Aug 11, 2022 10.56 10.83 10.51 10.72 1,423,095 +0.35(+3.38%)
Aug 10, 2022 9.990 10.59 9.910 10.37 2,344,083 +0.64(+6.58%)
Aug 09, 2022 9.740 9.890 9.570 9.730 1,725,226 +0.00(+0.00%)
Aug 08, 2022 9.390 9.770 9.370 9.730 1,820,265 +0.50(+5.42%)
Aug 05, 2022 8.710 9.240 8.440 9.230 3,140,553 +0.73(+8.59%)
Aug 04, 2022 8.610 8.720 8.435 8.500 1,541,891 -0.16(-1.85%)
Aug 03, 2022 8.930 8.960 8.645 8.660 1,322,453 -0.16(-1.81%)
Aug 02, 2022 8.830 9.020 8.750 8.820 877,276 -0.09(-1.01%)
Aug 01, 2022 8.890 9.000 8.710 8.910 1,007,992 +0.00(+0.00%)
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%)
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.