American Axle & Manufacturing (NY: AXL )

9.420 +0.150 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.54 22.00 21.51 21.80 941,300 +0.20(+0.93%)
Oct 28, 2005 21.80 22.04 21.47 21.60 1,345,700 -0.10(-0.46%)
Oct 27, 2005 22.60 22.64 21.48 21.70 1,696,300 -1.15(-5.03%)
Oct 26, 2005 22.43 23.20 22.25 22.85 1,129,900 +0.33(+1.47%)
Oct 25, 2005 22.61 22.72 22.25 22.52 650,900 -0.09(-0.40%)
Oct 24, 2005 22.25 22.76 22.18 22.61 680,800 +0.56(+2.54%)
Oct 21, 2005 21.83 22.12 21.52 22.05 1,296,700 +0.36(+1.66%)
Oct 20, 2005 21.80 22.00 21.34 21.69 727,200 -0.20(-0.91%)
Oct 19, 2005 21.80 21.90 21.04 21.89 1,093,200 -0.08(-0.36%)
Oct 18, 2005 21.77 22.06 21.57 21.97 1,197,200 -0.25(-1.13%)
Oct 17, 2005 22.74 23.13 22.00 22.22 1,922,700 +0.58(+2.68%)
Oct 14, 2005 21.86 22.33 21.42 21.64 1,186,600 +0.01(+0.05%)
Oct 13, 2005 21.10 21.69 21.10 21.63 634,700 +0.48(+2.27%)
Oct 12, 2005 21.38 21.61 20.76 21.15 1,348,300 +0.14(+0.67%)
Oct 11, 2005 21.50 21.63 20.97 21.01 1,927,400 +0.21(+1.01%)
Oct 10, 2005 22.18 22.19 20.63 20.80 3,761,000 -1.38(-6.22%)
Oct 07, 2005 22.20 22.29 21.71 22.18 1,625,400 +0.20(+0.91%)
Oct 06, 2005 22.20 22.51 21.79 21.98 1,919,700 +0.29(+1.34%)
Oct 05, 2005 22.56 22.57 21.39 21.69 1,339,400 -1.09(-4.78%)
Oct 04, 2005 23.00 23.22 22.71 22.78 399,600 -0.30(-1.30%)
Oct 03, 2005 23.08 23.45 22.83 23.08 503,200 +0.00(+0.00%)
Sep 30, 2005 22.87 23.46 22.51 23.08 543,900 +0.21(+0.92%)
Sep 29, 2005 22.33 22.90 22.12 22.87 352,700 +0.54(+2.42%)
Sep 28, 2005 22.70 22.93 22.23 22.33 436,400 -0.22(-0.98%)
Sep 27, 2005 22.67 22.94 22.50 22.55 792,000 +0.02(+0.09%)
Sep 26, 2005 22.57 22.66 22.17 22.53 504,200 +0.07(+0.31%)
Sep 23, 2005 22.47 22.65 21.97 22.46 776,300 +0.34(+1.54%)
Sep 22, 2005 22.16 22.35 21.92 22.12 687,700 +0.00(+0.00%)
Sep 21, 2005 22.02 22.53 21.76 22.12 656,400 +0.11(+0.50%)
Sep 20, 2005 22.25 22.97 21.92 22.01 949,400 -0.33(-1.48%)
Sep 19, 2005 22.83 22.83 22.10 22.34 588,100 -0.49(-2.15%)
Sep 16, 2005 22.84 22.96 22.70 22.83 763,900 +0.14(+0.62%)
Sep 15, 2005 23.27 23.28 22.48 22.69 1,149,400 -1.07(-4.50%)
Sep 14, 2005 23.87 23.97 23.58 23.76 551,000 +0.13(+0.55%)
Sep 13, 2005 23.68 23.81 23.45 23.63 594,900 -0.20(-0.84%)
Sep 12, 2005 23.66 24.03 23.39 23.83 642,300 +0.17(+0.72%)
Sep 09, 2005 23.65 24.05 23.50 23.66 1,138,900 -0.06(-0.25%)
Sep 08, 2005 24.25 24.65 23.37 23.72 1,365,900 +0.60(+2.60%)
Sep 07, 2005 23.09 23.14 22.37 23.12 1,644,600 +0.06(+0.26%)
Sep 06, 2005 23.10 23.37 22.76 23.06 1,929,000 -0.84(-3.51%)
Sep 02, 2005 24.49 24.49 23.53 23.90 1,597,700 -0.81(-3.28%)
Sep 01, 2005 25.82 25.83 24.11 24.71 1,926,600 -1.25(-4.82%)
Aug 31, 2005 26.44 26.52 25.62 25.96 723,200 -0.64(-2.41%)
Aug 30, 2005 26.54 26.61 26.10 26.60 628,300 -0.03(-0.11%)
Aug 29, 2005 26.41 26.76 25.90 26.63 346,700 +0.23(+0.87%)
Aug 26, 2005 26.40 26.84 26.10 26.40 488,600 -0.29(-1.09%)
Aug 25, 2005 26.36 27.01 26.36 26.69 426,000 +0.33(+1.25%)
Aug 24, 2005 26.23 26.56 25.91 26.36 390,500 +0.07(+0.27%)
Aug 23, 2005 26.61 26.65 26.19 26.29 364,600 -0.32(-1.20%)
Aug 22, 2005 26.67 27.05 26.26 26.61 261,300 -0.06(-0.22%)
Aug 19, 2005 26.74 26.89 26.45 26.67 194,800 -0.06(-0.22%)
Aug 18, 2005 27.06 27.06 26.57 26.73 336,300 -0.30(-1.11%)
Aug 17, 2005 26.96 27.09 26.85 27.03 572,400 -0.07(-0.26%)
Aug 16, 2005 27.20 27.22 26.92 27.10 342,600 -0.17(-0.62%)
Aug 15, 2005 27.25 27.49 26.88 27.27 468,500 +0.02(+0.07%)
Aug 12, 2005 27.54 27.55 26.90 27.25 364,300 -0.49(-1.77%)
Aug 11, 2005 27.80 27.81 27.44 27.74 591,400 -0.05(-0.18%)
Aug 10, 2005 28.20 28.53 27.50 27.79 508,600 -0.35(-1.24%)
Aug 09, 2005 28.15 28.48 27.93 28.14 351,000 +0.08(+0.29%)
Aug 08, 2005 27.93 28.34 27.75 28.06 459,500 +0.14(+0.50%)
Aug 05, 2005 28.02 28.02 27.56 27.92 429,400 -0.10(-0.36%)
Aug 04, 2005 27.85 28.28 27.82 28.02 491,500 +0.00(+0.00%)
Aug 03, 2005 28.19 28.19 27.60 28.02 531,700 -0.17(-0.60%)
Aug 02, 2005 28.63 29.52 27.95 28.19 1,290,900 -0.39(-1.36%)
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.