Skip to main content

American Axle & Manufacturing (NY: AXL )

7.350 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.00 17.50 16.39 17.11 1,250,800 +0.69(+4.20%)
Jun 29, 2006 16.19 16.48 16.03 16.42 787,300 +0.40(+2.50%)
Jun 28, 2006 16.06 16.22 15.77 16.02 393,900 +0.07(+0.44%)
Jun 27, 2006 16.56 16.63 15.87 15.95 655,200 -0.60(-3.63%)
Jun 26, 2006 16.51 16.71 16.36 16.55 344,600 +0.17(+1.04%)
Jun 23, 2006 16.00 16.54 15.96 16.38 405,600 +0.39(+2.44%)
Jun 22, 2006 15.82 16.01 15.72 15.99 654,700 +0.07(+0.44%)
Jun 21, 2006 15.80 16.00 15.71 15.92 501,400 +0.12(+0.76%)
Jun 20, 2006 15.96 15.97 15.74 15.80 557,100 -0.20(-1.25%)
Jun 19, 2006 15.96 16.00 15.85 16.00 788,800 +0.06(+0.38%)
Jun 16, 2006 16.00 16.12 15.78 15.94 1,679,600 -0.55(-3.34%)
Jun 15, 2006 16.20 16.94 16.19 16.49 811,100 +0.34(+2.11%)
Jun 14, 2006 16.42 16.65 15.92 16.15 1,463,100 -0.33(-2.00%)
Jun 13, 2006 16.56 16.70 16.08 16.48 1,258,200 -0.14(-0.84%)
Jun 12, 2006 16.68 17.20 16.53 16.62 670,200 -0.01(-0.06%)
Jun 09, 2006 17.17 17.25 16.63 16.63 712,500 -0.53(-3.09%)
Jun 08, 2006 16.97 17.21 16.63 17.16 1,023,900 +0.19(+1.12%)
Jun 07, 2006 17.09 17.73 16.96 16.97 547,000 -0.11(-0.64%)
Jun 06, 2006 16.97 17.30 16.73 17.08 631,800 +0.11(+0.65%)
Jun 05, 2006 17.40 17.57 16.90 16.97 568,900 -0.59(-3.36%)
Jun 02, 2006 18.30 18.32 17.49 17.56 654,700 -0.69(-3.78%)
Jun 01, 2006 17.65 18.25 17.58 18.25 1,000,500 +0.72(+4.11%)
May 31, 2006 17.50 17.80 17.34 17.53 775,400 +0.19(+1.10%)
May 30, 2006 18.35 18.36 17.29 17.34 945,900 -1.05(-5.71%)
May 26, 2006 18.15 18.40 18.01 18.39 718,400 +0.35(+1.94%)
May 25, 2006 17.55 18.05 17.41 18.04 828,700 +0.54(+3.09%)
May 24, 2006 17.09 17.55 16.70 17.50 798,400 +0.49(+2.88%)
May 23, 2006 17.15 17.65 16.99 17.01 1,072,700 -0.06(-0.35%)
May 22, 2006 17.30 17.35 16.73 17.07 990,700 -0.22(-1.27%)
May 19, 2006 16.46 17.54 16.45 17.29 1,499,100 +0.83(+5.04%)
May 18, 2006 16.71 17.00 16.37 16.46 939,400 -0.04(-0.24%)
May 17, 2006 16.95 16.96 15.97 16.50 2,644,900 -0.57(-3.34%)
May 16, 2006 17.70 17.88 16.99 17.07 2,947,200 -0.70(-3.94%)
May 15, 2006 17.70 17.94 17.45 17.77 701,900 -0.01(-0.06%)
May 12, 2006 17.85 17.95 17.66 17.78 1,106,900 -0.11(-0.61%)
May 11, 2006 18.30 18.35 17.84 17.89 1,094,700 -0.50(-2.72%)
May 10, 2006 18.16 18.50 18.06 18.39 1,881,500 +0.23(+1.27%)
May 09, 2006 17.70 18.18 17.50 18.16 1,372,900 +0.66(+3.77%)
May 08, 2006 17.60 17.75 17.28 17.50 591,200 -0.10(-0.57%)
May 05, 2006 17.26 17.72 17.00 17.60 1,068,400 +0.45(+2.62%)
May 04, 2006 16.87 17.24 16.65 17.15 949,400 +0.29(+1.72%)
May 03, 2006 17.10 17.22 16.70 16.86 1,215,100 -0.18(-1.06%)
May 02, 2006 16.68 17.07 16.47 17.04 1,287,000 +0.57(+3.46%)
May 01, 2006 17.40 17.41 16.34 16.47 3,198,200 -1.14(-6.47%)
Apr 28, 2006 20.04 20.04 17.60 17.61 3,746,900 -2.43(-12.13%)
Apr 27, 2006 18.51 20.05 18.35 20.04 3,443,600 +1.53(+8.27%)
Apr 26, 2006 17.44 18.79 17.44 18.51 2,199,100 +1.20(+6.93%)
Apr 25, 2006 18.00 18.00 17.20 17.31 784,600 -0.20(-1.14%)
Apr 24, 2006 17.73 17.89 17.41 17.51 950,400 -0.18(-1.02%)
Apr 21, 2006 17.95 17.95 17.59 17.69 1,099,800 -0.11(-0.62%)
Apr 20, 2006 17.55 18.10 17.46 17.80 1,853,600 +0.38(+2.18%)
Apr 19, 2006 16.45 17.56 16.41 17.42 1,575,600 +0.98(+5.96%)
Apr 18, 2006 16.17 16.59 16.03 16.44 593,400 +0.28(+1.73%)
Apr 17, 2006 16.40 16.62 16.10 16.16 572,300 -0.30(-1.82%)
Apr 13, 2006 16.50 16.63 16.19 16.46 748,700 -0.04(-0.24%)
Apr 12, 2006 16.21 16.63 16.17 16.50 883,600 +0.33(+2.04%)
Apr 11, 2006 16.53 16.94 16.01 16.17 970,600 +0.03(+0.19%)
Apr 10, 2006 16.30 16.58 16.00 16.14 532,400 -0.06(-0.37%)
Apr 07, 2006 16.75 16.82 16.18 16.20 588,100 -0.42(-2.53%)
Apr 06, 2006 17.02 17.04 16.58 16.62 325,800 -0.34(-2.00%)
Apr 05, 2006 16.90 17.01 16.69 16.96 595,300 +0.07(+0.41%)
Apr 04, 2006 16.80 16.91 16.63 16.89 1,140,000 +0.00(+0.00%)
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.