American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.97 18.17 17.72 18.09 651,717 +0.08(+0.44%)
Nov 29, 2006 18.03 18.28 17.84 18.01 548,207 +0.14(+0.77%)
Nov 28, 2006 17.79 17.90 17.60 17.87 506,722 +0.02(+0.11%)
Nov 27, 2006 18.36 18.37 17.81 17.85 877,961 -0.61(-3.32%)
Nov 24, 2006 18.36 18.63 18.22 18.46 282,097 +0.04(+0.21%)
Nov 22, 2006 18.51 18.54 18.29 18.42 656,675 -0.08(-0.43%)
Nov 21, 2006 18.67 18.71 18.45 18.50 636,540 -0.12(-0.64%)
Nov 20, 2006 18.85 18.92 18.49 18.62 908,923 -0.20(-1.05%)
Nov 17, 2006 19.08 19.17 18.60 18.82 758,566 -0.27(-1.40%)
Nov 16, 2006 19.27 19.31 18.87 19.08 829,090 -0.22(-1.13%)
Nov 15, 2006 19.17 19.37 19.11 19.30 628,850 +0.22(+1.14%)
Nov 14, 2006 18.69 19.10 18.54 19.08 1,074,458 +0.40(+2.12%)
Nov 13, 2006 18.48 18.76 18.34 18.69 840,726 +0.23(+1.23%)
Nov 10, 2006 18.29 18.52 18.19 18.46 996,042 +0.15(+0.81%)
Nov 09, 2006 18.28 18.48 18.11 18.31 838,500 +0.08(+0.43%)
Nov 08, 2006 17.91 18.33 17.83 18.23 888,181 +0.25(+1.37%)
Nov 07, 2006 18.04 18.18 17.92 17.99 1,126,871 -0.10(-0.55%)
Nov 06, 2006 17.81 18.18 17.69 18.09 953,747 +0.44(+2.52%)
Nov 03, 2006 17.69 17.79 17.42 17.64 836,881 -0.03(-0.17%)
Nov 02, 2006 17.69 17.81 17.46 17.67 1,034,390 -0.19(-1.05%)
Nov 01, 2006 18.54 18.60 17.83 17.86 1,389,642 -0.67(-3.63%)
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%)
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.