American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.48 18.76 18.42 18.53 1,022,248 +0.01(+0.05%)
Oct 30, 2006 18.58 18.65 18.07 18.52 1,202,252 -0.42(-2.24%)
Oct 27, 2006 18.40 19.50 18.38 18.95 2,176,944 -0.89(-4.48%)
Oct 26, 2006 19.15 19.84 19.15 19.84 1,354,633 +0.71(+3.72%)
Oct 25, 2006 19.24 19.27 18.93 19.12 759,173 -0.07(-0.36%)
Oct 24, 2006 18.93 19.25 18.77 19.19 785,177 +0.12(+0.62%)
Oct 23, 2006 18.62 19.23 18.56 19.07 933,005 +0.30(+1.58%)
Oct 20, 2006 18.91 18.94 18.54 18.78 1,402,897 -0.06(-0.31%)
Oct 19, 2006 18.28 18.93 18.27 18.84 1,218,643 +0.52(+2.86%)
Oct 18, 2006 18.23 18.53 18.15 18.31 931,689 +0.18(+0.98%)
Oct 17, 2006 17.70 18.43 17.49 18.14 2,123,621 +0.43(+2.46%)
Oct 16, 2006 17.74 17.78 17.61 17.70 749,763 -0.04(-0.22%)
Oct 13, 2006 17.69 17.79 17.52 17.74 614,684 +0.05(+0.28%)
Oct 12, 2006 17.59 17.79 17.41 17.69 1,067,173 +0.24(+1.36%)
Oct 11, 2006 17.31 17.79 16.99 17.45 863,998 +0.02(+0.11%)
Oct 10, 2006 17.59 17.85 17.39 17.43 881,402 -0.22(-1.23%)
Oct 09, 2006 16.65 17.86 16.58 17.65 2,076,875 +0.79(+4.69%)
Oct 06, 2006 16.57 17.17 16.44 16.86 2,105,914 +0.06(+0.35%)
Oct 05, 2006 16.65 16.98 16.55 16.80 2,627,409 -0.23(-1.33%)
Oct 04, 2006 17.64 17.98 16.85 17.03 3,167,320 +0.00(+0.00%)
Oct 03, 2006 16.79 17.05 16.35 17.03 1,339,354 +0.24(+1.41%)
Oct 02, 2006 16.90 17.03 16.51 16.79 863,593 +0.30(+1.80%)
Sep 29, 2006 16.67 16.95 16.49 16.49 397,344 -0.18(-1.07%)
Sep 28, 2006 16.80 16.98 16.46 16.67 497,818 -0.07(-0.41%)
Sep 27, 2006 16.59 17.24 16.59 16.74 849,833 +0.03(+0.18%)
Sep 26, 2006 16.25 16.90 16.16 16.71 908,417 +0.26(+1.56%)
Sep 25, 2006 15.74 16.58 15.53 16.46 2,192,122 +0.79(+5.05%)
Sep 22, 2006 15.57 15.73 15.28 15.66 1,728,604 -0.21(-1.31%)
Sep 21, 2006 16.50 16.51 15.77 15.87 2,413,003 -1.39(-8.07%)
Sep 20, 2006 17.30 17.46 17.21 17.27 1,654,639 +0.04(+0.23%)
Sep 19, 2006 17.22 17.30 16.76 17.23 1,048,859 -0.02(-0.11%)
Sep 18, 2006 17.09 17.27 16.85 17.25 648,479 -0.01(-0.06%)
Sep 15, 2006 17.64 17.77 16.96 17.26 898,198 -0.21(-1.19%)
Sep 14, 2006 17.22 17.48 16.83 17.46 499,639 +0.13(+0.74%)
Sep 13, 2006 17.11 17.51 17.00 17.34 556,706 +0.27(+1.56%)
Sep 12, 2006 16.04 17.09 16.04 17.07 515,525 +1.13(+7.07%)
Sep 11, 2006 16.26 16.26 15.85 15.94 741,061 -0.45(-2.77%)
Sep 08, 2006 16.09 16.48 16.00 16.40 389,755 +0.34(+2.09%)
Sep 07, 2006 15.96 16.19 15.67 16.06 495,390 +0.08(+0.49%)
Sep 06, 2006 16.28 16.29 15.86 15.98 533,232 -0.48(-2.94%)
Sep 05, 2006 16.38 16.54 16.20 16.47 388,136 +0.04(+0.24%)
Sep 01, 2006 16.57 16.71 15.74 16.43 464,327 -0.07(-0.42%)
Aug 31, 2006 16.11 16.58 16.04 16.49 628,040 +0.47(+2.96%)
Aug 30, 2006 15.55 16.05 15.49 16.02 611,851 +0.52(+3.38%)
Aug 29, 2006 15.42 15.53 15.26 15.50 461,696 +0.14(+0.90%)
Aug 28, 2006 15.13 15.51 15.09 15.36 398,963 +0.22(+1.44%)
Aug 25, 2006 15.32 15.36 15.08 15.14 369,114 -0.27(-1.73%)
Aug 24, 2006 15.46 15.64 15.15 15.41 351,103 +0.05(+0.32%)
Aug 23, 2006 15.63 15.67 15.28 15.36 696,339 -0.32(-2.02%)
Aug 22, 2006 15.72 15.92 15.51 15.67 600,013 -0.05(-0.31%)
Aug 21, 2006 16.31 16.37 15.69 15.72 492,658 -0.73(-4.44%)
Aug 18, 2006 16.75 16.75 16.06 16.46 405,742 -0.30(-1.77%)
Aug 17, 2006 16.40 16.88 16.40 16.75 425,473 +0.20(+1.19%)
Aug 16, 2006 16.00 16.59 15.62 16.55 456,030 +0.68(+4.30%)
Aug 15, 2006 15.88 16.06 15.71 15.87 310,630 +0.30(+1.90%)
Aug 14, 2006 15.68 16.01 15.51 15.58 215,923 -0.03(-0.19%)
Aug 11, 2006 15.95 16.00 15.61 15.61 404,831 -0.35(-2.17%)
Aug 10, 2006 15.51 16.03 15.31 15.95 351,002 +0.45(+2.93%)
Aug 09, 2006 16.11 16.24 15.49 15.50 502,574 -0.42(-2.67%)
Aug 08, 2006 16.40 16.46 15.80 15.92 587,162 -0.47(-2.89%)
Aug 07, 2006 16.35 16.51 16.04 16.40 365,067 -0.05(-0.30%)
Aug 04, 2006 16.55 16.71 16.09 16.45 474,951 +0.08(+0.48%)
Aug 03, 2006 15.91 16.45 15.71 16.37 350,597 +0.34(+2.10%)
Aug 02, 2006 15.82 16.25 15.78 16.03 431,948 +0.30(+1.88%)
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.