American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.36 18.43 17.77 17.95 2,190,911 -0.31(-1.70%)
Nov 29, 2017 18.17 18.32 18.04 18.26 1,937,901 +0.13(+0.72%)
Nov 28, 2017 17.81 18.17 17.74 18.13 2,730,614 +0.43(+2.43%)
Nov 27, 2017 17.56 17.77 17.47 17.70 2,827,954 +0.11(+0.63%)
Nov 24, 2017 17.95 17.95 17.53 17.59 694,616 -0.29(-1.62%)
Nov 22, 2017 18.06 18.14 17.70 17.88 1,561,528 -0.12(-0.67%)
Nov 21, 2017 18.26 18.34 17.96 18.00 1,803,053 -0.16(-0.88%)
Nov 20, 2017 18.06 18.30 17.91 18.16 1,558,092 +0.17(+0.94%)
Nov 17, 2017 17.69 18.10 17.65 17.99 4,652,368 +0.31(+1.75%)
Nov 16, 2017 17.47 17.81 17.41 17.68 2,139,068 +0.39(+2.26%)
Nov 15, 2017 17.03 17.43 16.96 17.29 2,403,463 +0.03(+0.17%)
Nov 14, 2017 17.39 17.48 16.97 17.26 3,372,962 -0.18(-1.03%)
Nov 13, 2017 17.41 17.55 17.32 17.44 3,104,380 -0.01(-0.06%)
Nov 10, 2017 17.52 17.58 17.35 17.45 4,602,464 -0.22(-1.25%)
Nov 09, 2017 17.41 17.70 17.33 17.67 4,304,454 +0.11(+0.63%)
Nov 08, 2017 17.43 17.92 17.43 17.56 7,624,831 -0.35(-1.95%)
Nov 07, 2017 18.36 18.52 17.72 17.91 2,392,452 -0.45(-2.45%)
Nov 06, 2017 19.13 19.43 18.35 18.36 2,205,251 -0.58(-3.06%)
Nov 03, 2017 19.63 20.27 18.78 18.94 5,100,744 +0.92(+5.11%)
Nov 02, 2017 17.80 18.22 17.39 18.02 2,436,784 +0.21(+1.18%)
Nov 01, 2017 18.12 18.28 17.70 17.81 2,039,070 +0.02(+0.11%)
Oct 31, 2017 17.95 17.99 17.73 17.79 1,624,766 -0.04(-0.22%)
Oct 30, 2017 18.09 18.17 17.68 17.83 1,583,128 -0.32(-1.76%)
Oct 27, 2017 18.35 18.45 17.86 18.15 1,486,954 -0.28(-1.52%)
Oct 26, 2017 18.25 18.58 18.21 18.43 1,014,703 +0.24(+1.32%)
Oct 25, 2017 18.64 18.73 18.05 18.19 2,228,935 -0.48(-2.57%)
Oct 24, 2017 18.58 18.87 18.55 18.67 2,141,608 +0.28(+1.52%)
Oct 23, 2017 18.70 18.85 18.36 18.39 1,156,450 -0.31(-1.66%)
Oct 20, 2017 18.49 18.76 18.22 18.70 1,706,924 +0.39(+2.13%)
Oct 19, 2017 18.30 18.45 17.91 18.31 1,912,379 -0.10(-0.54%)
Oct 18, 2017 18.10 18.47 18.00 18.41 1,429,398 +0.47(+2.62%)
Oct 17, 2017 17.86 18.10 17.82 17.94 1,221,208 +0.13(+0.73%)
Oct 16, 2017 17.65 17.84 17.49 17.81 1,017,146 +0.22(+1.25%)
Oct 13, 2017 17.67 17.95 17.55 17.59 1,528,201 +0.03(+0.17%)
Oct 12, 2017 17.33 17.73 17.16 17.56 1,645,638 -0.04(-0.23%)
Oct 11, 2017 17.83 17.85 17.51 17.60 825,698 -0.18(-1.01%)
Oct 10, 2017 17.73 17.84 17.57 17.78 1,027,107 +0.15(+0.85%)
Oct 09, 2017 17.79 17.97 17.57 17.63 1,800,352 -0.22(-1.23%)
Oct 06, 2017 17.77 18.02 17.68 17.85 1,839,597 -0.02(-0.11%)
Oct 05, 2017 17.97 18.00 17.80 17.87 827,475 -0.10(-0.56%)
Oct 04, 2017 17.85 18.07 17.77 17.97 1,652,741 +0.17(+0.96%)
Oct 03, 2017 17.80 18.14 17.63 17.80 2,166,143 +0.15(+0.85%)
Oct 02, 2017 17.54 17.74 17.48 17.65 2,313,918 +0.07(+0.40%)
Sep 29, 2017 17.58 17.77 17.39 17.58 1,417,448 +0.01(+0.06%)
Sep 28, 2017 18.30 18.34 17.31 17.57 2,452,576 -0.64(-3.51%)
Sep 27, 2017 18.28 17.61 18.21 3,369,263 +0.50(+2.82%)
Sep 26, 2017 17.16 17.81 17.05 17.71 3,086,374 +0.55(+3.21%)
Sep 25, 2017 16.50 17.19 16.45 17.16 2,673,433 +0.64(+3.87%)
Sep 22, 2017 16.16 16.77 16.16 16.52 2,440,445 +0.32(+1.98%)
Sep 21, 2017 16.12 16.30 16.01 16.20 1,142,299 +0.01(+0.06%)
Sep 20, 2017 16.05 16.22 15.93 16.19 1,210,186 +0.14(+0.87%)
Sep 19, 2017 16.20 16.20 15.78 16.05 1,162,001 -0.10(-0.62%)
Sep 18, 2017 16.24 16.24 15.88 16.15 1,286,864 -0.02(-0.12%)
Sep 15, 2017 15.89 16.34 15.89 16.17 2,433,054 +0.29(+1.83%)
Sep 14, 2017 15.73 15.92 15.60 15.88 1,837,698 +0.15(+0.95%)
Sep 13, 2017 15.35 15.95 15.34 15.73 2,433,283 +0.33(+2.14%)
Sep 12, 2017 15.10 15.56 14.96 15.40 1,736,168 +0.39(+2.60%)
Sep 11, 2017 15.05 15.20 14.90 15.01 1,200,046 +0.05(+0.33%)
Sep 08, 2017 14.65 15.04 14.25 14.96 1,756,765 +0.48(+3.31%)
Sep 07, 2017 14.94 14.94 14.43 14.48 1,104,753 -0.46(-3.08%)
Sep 06, 2017 15.16 15.16 14.80 14.94 1,870,590 -0.08(-0.53%)
Sep 05, 2017 15.27 15.40 14.93 15.02 1,956,669 -0.30(-1.96%)
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.