American Axle & Manufacturing (NY: AXL )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.24 11.24 10.75 11.10 1,142,200 -0.03(-0.27%)
Dec 28, 2018 11.15 11.38 10.95 11.13 2,155,700 +0.01(+0.09%)
Dec 27, 2018 10.66 11.12 10.59 11.12 1,789,876 +0.27(+2.49%)
Dec 26, 2018 10.44 10.85 10.13 10.85 1,861,680 +0.50(+4.83%)
Dec 24, 2018 10.50 10.63 10.22 10.35 924,200 -0.27(-2.54%)
Dec 21, 2018 11.00 11.05 10.58 10.62 3,237,100 -0.42(-3.80%)
Dec 20, 2018 11.21 11.32 10.84 11.04 2,159,200 -0.18(-1.60%)
Dec 19, 2018 11.46 11.82 11.15 11.22 2,605,230 -0.21(-1.84%)
Dec 18, 2018 11.44 11.79 11.36 11.43 1,700,094 +0.18(+1.60%)
Dec 17, 2018 11.24 11.81 11.08 11.25 1,634,845 -0.02(-0.18%)
Dec 14, 2018 11.35 11.70 11.21 11.27 1,676,900 -0.25(-2.17%)
Dec 13, 2018 11.60 11.81 11.48 11.52 1,795,186 +0.00(+0.00%)
Dec 12, 2018 11.52 11.71 11.34 11.52 1,537,725 +0.20(+1.77%)
Dec 11, 2018 11.60 11.81 11.27 11.32 2,032,321 -0.06(-0.53%)
Dec 10, 2018 11.25 11.40 10.82 11.38 2,297,436 +0.05(+0.44%)
Dec 07, 2018 11.99 12.14 11.22 11.33 2,407,500 -0.65(-5.43%)
Dec 06, 2018 12.04 12.07 11.62 11.98 3,027,127 -0.29(-2.36%)
Dec 04, 2018 12.65 12.76 12.19 12.27 2,155,600 -0.33(-2.62%)
Dec 03, 2018 12.77 12.96 12.52 12.60 1,872,015 +0.15(+1.20%)
Nov 30, 2018 12.12 12.50 11.97 12.45 1,501,900 +0.26(+2.13%)
Nov 29, 2018 12.38 12.50 12.04 12.19 1,534,836 -0.24(-1.93%)
Nov 28, 2018 11.89 12.49 11.78 12.43 2,120,363 +0.56(+4.72%)
Nov 27, 2018 11.99 12.13 11.80 11.87 1,700,730 -0.17(-1.41%)
Nov 26, 2018 11.83 12.28 11.77 12.04 2,659,968 +0.34(+2.91%)
Nov 23, 2018 11.54 11.98 11.51 11.70 717,900 +0.02(+0.17%)
Nov 21, 2018 11.68 11.68 11.68 0 +0.21(+1.83%)
Nov 20, 2018 11.97 12.13 11.39 11.47 2,149,526 -0.50(-4.18%)
Nov 19, 2018 11.84 12.28 11.76 11.97 2,602,418 +0.03(+0.25%)
Nov 16, 2018 12.45 12.54 11.86 11.94 3,464,500 -0.65(-5.16%)
Nov 15, 2018 12.15 12.69 11.95 12.59 3,251,863 +0.33(+2.69%)
Nov 14, 2018 11.72 12.35 11.64 12.26 3,096,041 +0.68(+5.87%)
Nov 13, 2018 11.74 12.07 11.52 11.58 2,509,957 -0.08(-0.69%)
Nov 12, 2018 11.89 12.09 11.64 11.66 2,544,375 -0.25(-2.10%)
Nov 09, 2018 12.23 12.44 11.76 11.91 2,657,500 -0.56(-4.49%)
Nov 08, 2018 13.22 13.28 12.41 12.47 2,757,387 -0.45(-3.48%)
Nov 07, 2018 12.46 13.03 12.27 12.92 3,982,590 +0.57(+4.62%)
Nov 06, 2018 11.76 12.37 11.70 12.35 4,054,112 +0.89(+7.77%)
Nov 05, 2018 11.66 12.33 11.26 11.46 6,854,594 -0.03(-0.26%)
Nov 02, 2018 13.25 14.13 11.35 11.49 14,080,900 -4.23(-26.91%)
Nov 01, 2018 15.37 15.95 15.17 15.72 3,239,704 +0.55(+3.63%)
Oct 31, 2018 15.25 15.38 15.00 15.17 1,830,669 +0.44(+2.99%)
Oct 30, 2018 14.56 15.02 14.31 14.73 1,663,390 +0.14(+0.96%)
Oct 29, 2018 15.54 16.17 14.44 14.59 2,596,543 -0.50(-3.31%)
Oct 26, 2018 14.71 15.26 14.54 15.09 2,217,000 +0.01(+0.07%)
Oct 25, 2018 14.60 15.23 14.60 15.08 2,319,282 +0.62(+4.29%)
Oct 24, 2018 15.49 15.58 14.39 14.46 3,003,843 -1.09(-7.01%)
Oct 23, 2018 15.20 15.92 14.97 15.55 2,326,614 +0.05(+0.32%)
Oct 22, 2018 15.61 15.82 15.24 15.50 1,037,695 -0.09(-0.58%)
Oct 19, 2018 15.28 15.82 15.16 15.59 1,874,200 +0.01(+0.06%)
Oct 18, 2018 16.22 16.24 15.55 15.58 2,018,959 -0.72(-4.42%)
Oct 17, 2018 16.21 16.34 15.55 16.30 1,886,375 +0.05(+0.31%)
Oct 16, 2018 16.15 16.31 15.95 16.25 1,875,945 +0.42(+2.65%)
Oct 15, 2018 15.73 16.14 15.52 15.83 2,171,530 -0.03(-0.19%)
Oct 12, 2018 16.27 16.30 15.40 15.86 1,672,500 -0.07(-0.44%)
Oct 11, 2018 16.02 16.49 15.89 15.93 1,505,498 -0.21(-1.30%)
Oct 10, 2018 17.07 17.07 16.12 16.14 2,737,754 -0.98(-5.72%)
Oct 09, 2018 17.71 17.76 16.84 17.12 2,199,725 -0.65(-3.66%)
Oct 08, 2018 17.13 17.81 17.09 17.77 1,002,710 +0.51(+2.95%)
Oct 05, 2018 17.87 17.89 17.12 17.26 1,890,500 -0.72(-4.00%)
Oct 04, 2018 18.12 18.50 17.85 17.98 1,629,910 -0.16(-0.88%)
Oct 03, 2018 17.80 18.40 17.68 18.14 2,111,311 +0.49(+2.78%)
Oct 02, 2018 17.57 17.81 17.31 17.65 1,660,766 +0.24(+1.38%)
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.