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, 2015 21.28 21.38 20.71 20.91 2,246,993 -0.16(-0.76%)
Jun 29, 2015 22.19 22.19 21.00 21.07 2,012,545 -1.18(-5.30%)
Jun 26, 2015 22.29 22.53 22.20 22.25 1,379,756 +0.00(+0.00%)
Jun 25, 2015 22.40 22.52 22.20 22.25 802,436 -0.04(-0.18%)
Jun 24, 2015 22.64 22.75 22.21 22.29 829,902 -0.31(-1.37%)
Jun 23, 2015 22.38 22.70 22.38 22.60 1,341,046 +0.21(+0.94%)
Jun 22, 2015 22.27 22.58 22.19 22.39 1,233,799 +0.26(+1.17%)
Jun 19, 2015 21.94 22.20 21.80 22.13 1,549,207 +0.17(+0.77%)
Jun 18, 2015 21.80 21.98 21.68 21.96 820,837 +0.18(+0.83%)
Jun 17, 2015 21.89 21.94 21.51 21.78 981,906 -0.06(-0.27%)
Jun 16, 2015 21.80 21.96 21.67 21.84 1,059,622 -0.02(-0.09%)
Jun 15, 2015 22.09 22.11 21.74 21.86 1,292,543 -0.40(-1.80%)
Jun 12, 2015 22.15 22.32 21.77 22.26 1,872,184 -0.03(-0.13%)
Jun 11, 2015 22.63 22.68 22.25 22.29 1,177,993 -0.33(-1.46%)
Jun 10, 2015 22.37 22.87 22.25 22.62 1,840,282 +0.39(+1.75%)
Jun 09, 2015 22.46 22.51 22.17 22.23 2,152,487 -0.26(-1.16%)
Jun 08, 2015 22.08 22.82 21.80 22.49 3,432,150 +0.00(+0.00%)
Jun 05, 2015 23.63 23.65 22.30 22.49 4,213,850 -1.16(-4.90%)
Jun 04, 2015 24.85 24.85 23.54 23.65 2,815,300 -1.39(-5.55%)
Jun 03, 2015 25.33 25.33 24.92 25.04 1,917,581 -0.21(-0.83%)
Jun 02, 2015 25.20 25.58 25.07 25.25 1,325,374 -0.06(-0.24%)
Jun 01, 2015 25.39 25.47 24.97 25.31 961,862 +0.20(+0.80%)
May 29, 2015 25.27 25.35 24.86 25.11 1,177,896 -0.17(-0.67%)
May 28, 2015 25.60 25.61 25.19 25.28 821,050 -0.38(-1.48%)
May 27, 2015 25.46 25.70 25.10 25.66 1,055,144 +0.30(+1.18%)
May 26, 2015 25.52 25.60 25.16 25.36 723,730 -0.27(-1.05%)
May 22, 2015 25.45 25.63 25.63 25.63 835,200 +0.15(+0.59%)
May 21, 2015 25.48 25.67 25.29 25.48 855,062 +0.04(+0.16%)
May 20, 2015 25.23 25.52 25.05 25.44 1,363,948 +0.35(+1.39%)
May 19, 2015 25.16 25.31 24.86 25.09 810,176 -0.12(-0.48%)
May 18, 2015 24.94 25.34 24.84 25.21 1,194,584 +0.29(+1.16%)
May 15, 2015 24.81 24.97 24.66 24.92 977,956 +0.08(+0.32%)
May 14, 2015 24.86 24.95 24.69 24.84 992,843 +0.20(+0.81%)
May 13, 2015 24.52 24.76 24.34 24.64 940,259 +0.36(+1.48%)
May 12, 2015 24.30 24.30 23.98 24.28 1,281,232 -0.12(-0.49%)
May 11, 2015 24.40 24.70 24.34 24.40 1,504,108 -0.06(-0.25%)
May 08, 2015 24.56 24.75 24.36 24.46 1,764,217 -0.05(-0.20%)
May 07, 2015 24.00 24.51 23.91 24.51 1,636,157 +0.63(+2.64%)
May 06, 2015 24.17 24.17 23.57 23.88 1,367,039 -0.13(-0.54%)
May 05, 2015 24.46 24.58 23.98 24.01 1,141,046 -0.40(-1.64%)
May 04, 2015 24.20 24.89 24.13 24.41 2,100,866 +0.45(+1.88%)
May 01, 2015 25.66 26.07 23.74 23.96 2,837,899 -0.97(-3.89%)
Apr 30, 2015 24.85 25.12 24.66 24.93 1,787,697 -0.04(-0.16%)
Apr 29, 2015 24.74 25.05 24.63 24.97 1,605,094 +0.16(+0.64%)
Apr 28, 2015 24.46 24.88 24.46 24.81 1,328,543 +0.35(+1.43%)
Apr 27, 2015 24.28 24.59 24.25 24.46 1,596,982 +0.23(+0.95%)
Apr 24, 2015 24.53 24.53 24.21 24.23 598,791 -0.27(-1.10%)
Apr 23, 2015 24.59 24.63 24.37 24.50 556,961 -0.16(-0.65%)
Apr 22, 2015 24.50 24.70 24.39 24.66 653,331 +0.15(+0.61%)
Apr 21, 2015 24.48 24.63 24.18 24.51 1,193,883 +0.12(+0.49%)
Apr 20, 2015 24.82 24.93 24.36 24.39 865,858 -0.31(-1.26%)
Apr 17, 2015 24.59 24.73 24.37 24.70 811,301 -0.08(-0.32%)
Apr 16, 2015 24.66 24.98 24.54 24.78 712,122 -0.06(-0.24%)
Apr 15, 2015 25.75 25.75 24.61 24.84 2,417,992 -0.81(-3.16%)
Apr 14, 2015 25.56 25.68 25.28 25.65 858,116 +0.11(+0.43%)
Apr 13, 2015 25.57 25.64 25.36 25.54 628,820 -0.03(-0.12%)
Apr 10, 2015 25.90 25.94 25.40 25.57 734,949 -0.23(-0.89%)
Apr 09, 2015 25.75 25.99 25.69 25.80 855,906 -0.03(-0.12%)
Apr 08, 2015 25.82 25.88 25.64 25.83 757,568 +0.10(+0.39%)
Apr 07, 2015 26.07 26.07 25.70 25.73 733,417 -0.31(-1.19%)
Apr 06, 2015 25.81 26.21 25.74 26.04 435,832 +0.11(+0.42%)
Apr 02, 2015 25.68 25.93 25.93 25.93 586,500 +0.18(+0.70%)
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.