Skip to main content

American Axle & Manufacturing (NY: AXL )

7.345 -0.035 (-0.47%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.96 13.19 12.62 12.76 3,230,300 -0.14(-1.09%)
Jun 27, 2019 12.26 12.93 12.22 12.90 3,380,011 +0.85(+7.05%)
Jun 26, 2019 11.81 12.07 11.76 12.05 1,393,390 +0.25(+2.12%)
Jun 25, 2019 11.77 11.83 11.66 11.80 723,926 +0.04(+0.34%)
Jun 24, 2019 12.07 12.22 11.70 11.76 1,003,504 -0.35(-2.89%)
Jun 21, 2019 11.90 12.16 11.75 12.11 2,104,100 +0.17(+1.42%)
Jun 20, 2019 11.92 12.10 11.85 11.94 1,254,318 +0.17(+1.44%)
Jun 19, 2019 11.76 11.81 11.60 11.77 908,533 +0.02(+0.17%)
Jun 18, 2019 11.45 11.87 11.44 11.75 1,252,852 +0.40(+3.52%)
Jun 17, 2019 11.42 11.48 11.27 11.35 798,668 -0.03(-0.26%)
Jun 14, 2019 11.64 11.64 11.25 11.38 946,000 -0.29(-2.49%)
Jun 13, 2019 11.60 11.77 11.47 11.67 779,877 +0.14(+1.21%)
Jun 12, 2019 11.66 11.72 11.47 11.53 756,185 -0.15(-1.28%)
Jun 11, 2019 11.66 11.91 11.54 11.68 1,053,669 +0.18(+1.57%)
Jun 10, 2019 11.38 11.73 11.36 11.50 1,228,697 +0.27(+2.40%)
Jun 07, 2019 11.20 11.39 11.08 11.23 975,300 +0.07(+0.63%)
Jun 06, 2019 11.22 11.33 10.88 11.16 1,375,924 -0.19(-1.67%)
Jun 05, 2019 11.24 11.41 10.99 11.35 2,330,256 +0.11(+0.98%)
Jun 04, 2019 10.67 11.26 10.63 11.24 2,363,526 +0.85(+8.18%)
Jun 03, 2019 10.06 10.50 9.960 10.39 2,218,166 +0.28(+2.77%)
May 31, 2019 10.28 10.37 10.05 10.11 1,789,800 -0.55(-5.16%)
May 30, 2019 10.76 11.00 10.64 10.66 1,851,945 -0.11(-1.02%)
May 29, 2019 10.77 10.80 10.46 10.77 1,466,423 -0.13(-1.19%)
May 28, 2019 10.72 11.02 10.69 10.90 1,602,372 +0.16(+1.49%)
May 24, 2019 10.72 10.89 10.59 10.74 1,301,400 +0.12(+1.13%)
May 23, 2019 10.95 10.96 10.58 10.62 1,740,598 -0.52(-4.67%)
May 22, 2019 11.55 11.60 10.99 11.14 1,845,672 -0.47(-4.05%)
May 21, 2019 11.68 11.85 11.49 11.61 1,643,578 +0.15(+1.31%)
May 20, 2019 11.48 11.63 11.39 11.46 1,568,007 -0.16(-1.38%)
May 17, 2019 11.51 11.86 11.47 11.62 2,192,900 -0.05(-0.43%)
May 16, 2019 11.83 11.96 11.57 11.67 1,632,285 -0.22(-1.85%)
May 15, 2019 11.74 12.06 11.53 11.89 1,490,034 -0.05(-0.42%)
May 14, 2019 11.61 12.04 11.61 11.94 1,990,360 +0.40(+3.47%)
May 13, 2019 11.75 11.79 11.38 11.54 1,858,622 -0.56(-4.63%)
May 10, 2019 12.05 12.16 11.70 12.10 1,975,900 -0.09(-0.74%)
May 09, 2019 12.39 12.39 11.87 12.19 2,087,925 -0.44(-3.48%)
May 08, 2019 12.77 12.99 12.62 12.63 1,714,847 -0.22(-1.71%)
May 07, 2019 13.01 13.17 12.67 12.85 2,217,962 -0.39(-2.95%)
May 06, 2019 13.06 13.45 12.95 13.24 2,657,981 -0.37(-2.72%)
May 03, 2019 14.16 14.29 13.40 13.61 3,811,000 -0.74(-5.16%)
May 02, 2019 14.22 14.43 14.11 14.35 2,123,240 +0.08(+0.56%)
May 01, 2019 14.86 14.96 14.24 14.27 2,774,614 -0.48(-3.25%)
Apr 30, 2019 15.08 15.14 14.61 14.75 1,972,478 -0.44(-2.90%)
Apr 29, 2019 15.36 15.48 15.18 15.19 1,106,137 -0.16(-1.04%)
Apr 26, 2019 14.89 15.38 14.62 15.35 1,642,800 +0.68(+4.64%)
Apr 25, 2019 15.59 15.59 14.49 14.67 2,380,202 -1.00(-6.38%)
Apr 24, 2019 15.41 15.79 15.34 15.67 1,676,179 +0.23(+1.49%)
Apr 23, 2019 15.41 16.29 15.17 15.44 4,558,115 -0.05(-0.32%)
Apr 22, 2019 15.90 15.93 15.43 15.49 1,024,714 -0.43(-2.70%)
Apr 18, 2019 15.62 16.01 15.49 15.92 1,253,400 +0.27(+1.73%)
Apr 17, 2019 16.37 16.43 15.62 15.65 2,527,216 -0.57(-3.51%)
Apr 16, 2019 15.93 16.30 15.87 16.22 1,495,888 +0.34(+2.14%)
Apr 15, 2019 16.05 16.22 15.75 15.88 1,106,014 -0.22(-1.37%)
Apr 12, 2019 15.73 16.15 15.73 16.10 1,197,400 +0.59(+3.80%)
Apr 11, 2019 15.65 15.81 15.48 15.51 897,016 -0.14(-0.89%)
Apr 10, 2019 15.31 15.66 15.15 15.65 2,052,191 +0.36(+2.35%)
Apr 09, 2019 15.57 15.58 15.25 15.29 1,073,000 -0.40(-2.55%)
Apr 08, 2019 15.24 15.74 15.22 15.69 1,005,828 +0.37(+2.42%)
Apr 05, 2019 15.51 15.66 15.22 15.32 1,275,200 -0.27(-1.73%)
Apr 04, 2019 15.38 15.75 15.33 15.59 862,851 +0.21(+1.37%)
Apr 03, 2019 15.39 15.66 15.26 15.38 1,536,794 +0.23(+1.52%)
Apr 02, 2019 15.00 15.18 14.87 15.15 2,102,157 +0.12(+0.80%)
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.