American Axle & Manufacturing (NY: AXL )

10.21 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.93 19.47 18.46 19.33 4,699,316 +1.09(+5.98%)
Oct 30, 2014 18.10 18.39 17.92 18.24 1,354,825 +0.10(+0.55%)
Oct 29, 2014 18.15 18.24 17.84 18.14 768,038 +0.07(+0.39%)
Oct 28, 2014 17.55 18.15 17.55 18.07 1,267,350 +0.60(+3.43%)
Oct 27, 2014 17.70 17.71 17.36 17.47 786,082 -0.24(-1.36%)
Oct 24, 2014 17.92 17.94 17.59 17.71 1,239,289 -0.12(-0.67%)
Oct 23, 2014 17.64 17.96 17.64 17.83 882,086 +0.37(+2.12%)
Oct 22, 2014 17.73 17.85 17.43 17.46 1,203,963 -0.26(-1.47%)
Oct 21, 2014 17.52 17.86 17.50 17.72 1,438,013 +0.16(+0.91%)
Oct 20, 2014 17.45 17.51 17.38 17.56 941,750 +0.14(+0.80%)
Oct 17, 2014 17.44 17.77 17.27 17.42 1,004,376 +0.27(+1.57%)
Oct 16, 2014 16.64 17.24 16.61 17.15 1,394,421 +0.15(+0.88%)
Oct 15, 2014 17.07 17.24 16.45 17.00 1,633,471 -0.34(-1.96%)
Oct 14, 2014 16.97 17.56 16.92 17.34 2,439,664 +0.94(+5.73%)
Oct 13, 2014 16.60 16.86 16.36 16.40 1,346,410 -0.18(-1.09%)
Oct 10, 2014 16.53 16.93 16.43 16.58 2,009,428 -0.08(-0.48%)
Oct 09, 2014 17.17 17.26 16.59 16.66 947,401 -0.60(-3.48%)
Oct 08, 2014 17.07 17.36 16.74 17.26 1,284,690 +0.14(+0.82%)
Oct 07, 2014 17.47 17.53 17.07 17.12 916,862 -0.49(-2.78%)
Oct 06, 2014 17.83 17.99 17.60 17.61 833,693 -0.13(-0.73%)
Oct 03, 2014 17.49 17.75 17.40 17.74 1,412,642 +0.39(+2.25%)
Oct 02, 2014 16.87 17.47 16.87 17.35 2,091,119 +0.52(+3.09%)
Oct 01, 2014 16.76 17.39 16.64 16.83 2,081,210 +0.06(+0.36%)
Sep 30, 2014 16.97 17.07 16.56 16.77 2,158,900 -0.23(-1.35%)
Sep 29, 2014 17.06 17.25 16.89 17.00 1,183,923 -0.25(-1.45%)
Sep 26, 2014 17.33 17.44 17.15 17.25 1,052,702 -0.04(-0.23%)
Sep 25, 2014 17.42 17.53 17.20 17.29 935,159 -0.17(-0.97%)
Sep 24, 2014 17.55 17.59 17.26 17.46 1,303,614 -0.02(-0.11%)
Sep 23, 2014 17.50 17.76 17.47 17.48 1,015,668 -0.14(-0.79%)
Sep 22, 2014 17.75 17.75 17.53 17.62 882,494 -0.15(-0.84%)
Sep 19, 2014 17.97 18.00 17.66 17.77 997,085 -0.13(-0.73%)
Sep 18, 2014 17.92 17.98 17.85 17.90 471,233 +0.02(+0.11%)
Sep 17, 2014 17.89 18.11 17.82 17.88 981,367 +0.05(+0.28%)
Sep 16, 2014 18.06 18.06 17.80 17.83 1,105,539 -0.23(-1.27%)
Sep 15, 2014 18.50 18.55 17.99 18.06 1,219,112 -0.45(-2.43%)
Sep 12, 2014 18.52 18.69 18.40 18.51 1,317,592 -0.05(-0.27%)
Sep 11, 2014 18.26 18.68 18.23 18.56 1,923,978 +0.16(+0.87%)
Sep 10, 2014 18.20 18.41 18.05 18.40 1,078,864 +0.18(+0.99%)
Sep 09, 2014 18.27 18.42 18.17 18.22 1,385,617 -0.12(-0.65%)
Sep 08, 2014 18.15 18.48 18.09 18.34 1,461,483 +0.10(+0.55%)
Sep 05, 2014 18.13 18.27 18.01 18.24 723,048 +0.09(+0.50%)
Sep 04, 2014 18.18 18.36 17.96 18.15 1,221,379 +0.03(+0.17%)
Sep 03, 2014 18.35 18.43 18.10 18.12 1,081,649 -0.08(-0.44%)
Sep 02, 2014 18.18 18.39 18.09 18.20 675,614 +0.10(+0.55%)
Aug 29, 2014 18.12 18.10 18.10 18.10 516,200 -0.02(-0.11%)
Aug 28, 2014 17.97 18.25 17.91 18.12 495,182 +0.03(+0.17%)
Aug 27, 2014 18.14 18.18 18.02 18.09 452,721 +0.05(+0.28%)
Aug 26, 2014 18.07 18.25 18.01 18.04 728,716 +0.04(+0.22%)
Aug 25, 2014 18.10 18.21 18.00 18.00 482,117 -0.02(-0.11%)
Aug 22, 2014 17.99 18.13 17.75 18.02 572,811 +0.00(+0.00%)
Aug 21, 2014 18.18 18.23 17.91 18.02 886,112 -0.19(-1.04%)
Aug 20, 2014 18.23 18.27 17.95 18.21 1,291,745 -0.12(-0.65%)
Aug 19, 2014 18.30 18.47 18.30 18.33 663,280 +0.11(+0.60%)
Aug 18, 2014 18.16 18.21 18.03 18.22 978,248 +0.26(+1.45%)
Aug 15, 2014 18.14 18.16 17.70 17.96 832,036 +0.00(+0.00%)
Aug 14, 2014 17.83 18.03 17.71 17.96 648,982 +0.09(+0.50%)
Aug 13, 2014 17.72 18.03 17.70 17.87 863,047 +0.27(+1.53%)
Aug 12, 2014 17.70 17.88 17.51 17.60 1,075,976 -0.13(-0.73%)
Aug 11, 2014 17.84 17.93 17.68 17.73 670,824 +0.09(+0.51%)
Aug 08, 2014 17.41 17.63 17.35 17.64 1,149,665 +0.30(+1.73%)
Aug 07, 2014 17.82 17.88 17.25 17.34 2,098,869 -0.40(-2.25%)
Aug 06, 2014 17.70 17.95 17.61 17.74 1,002,604 -0.14(-0.78%)
Aug 05, 2014 17.78 18.10 17.67 17.88 1,612,217 -0.11(-0.61%)
Aug 04, 2014 17.59 18.13 17.59 17.99 2,625,658 +0.47(+2.68%)
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.