American Axle & Manufacturing (NY: AXL )

7.380 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.940 8.070 7.760 7.760 1,855,379 -0.25(-3.12%)
Mar 30, 2022 8.110 8.265 8.005 8.010 1,181,382 -0.18(-2.20%)
Mar 29, 2022 7.990 8.355 7.960 8.190 1,901,241 +0.38(+4.87%)
Mar 28, 2022 7.970 8.030 7.700 7.810 1,411,272 -0.16(-2.01%)
Mar 25, 2022 8.050 8.060 7.860 7.970 1,254,248 -0.11(-1.36%)
Mar 24, 2022 8.070 8.140 8.000 8.080 1,156,118 +0.03(+0.37%)
Mar 23, 2022 8.220 8.350 8.040 8.050 1,356,524 -0.35(-4.17%)
Mar 22, 2022 8.320 8.460 8.300 8.400 1,039,510 +0.13(+1.57%)
Mar 21, 2022 8.540 8.540 8.180 8.270 943,144 -0.23(-2.71%)
Mar 18, 2022 8.430 8.595 8.265 8.500 2,790,854 -0.06(-0.70%)
Mar 17, 2022 8.500 8.632 8.410 8.560 974,635 -0.11(-1.27%)
Mar 16, 2022 8.250 8.700 8.190 8.670 1,798,440 +0.62(+7.70%)
Mar 15, 2022 8.120 8.330 7.940 8.050 2,060,691 -0.01(-0.12%)
Mar 14, 2022 8.480 8.480 7.990 8.060 1,503,211 -0.34(-4.05%)
Mar 11, 2022 8.480 8.660 8.355 8.400 2,273,545 +0.00(+0.00%)
Mar 10, 2022 7.980 8.400 1,659,618 +0.22(+2.69%)
Mar 09, 2022 7.840 8.290 7.800 8.180 2,099,393 +0.67(+8.92%)
Mar 08, 2022 7.360 7.795 7.015 7.510 2,553,390 +0.23(+3.16%)
Mar 07, 2022 7.910 7.950 7.240 7.280 2,217,597 -0.68(-8.54%)
Mar 04, 2022 8.310 8.470 7.860 7.960 2,134,048 -0.57(-6.68%)
Mar 03, 2022 8.730 8.810 8.430 8.530 1,320,749 -0.25(-2.85%)
Mar 02, 2022 8.540 8.870 8.500 8.780 1,594,910 +0.30(+3.54%)
Mar 01, 2022 9.150 9.290 8.440 8.480 2,231,968 -0.78(-8.42%)
Feb 28, 2022 8.900 9.370 8.880 9.260 3,899,128 +0.63(+7.30%)
Feb 25, 2022 8.480 8.630 8.500 8.630 1,293,367 +0.18(+2.13%)
Feb 24, 2022 8.010 8.450 7.965 8.450 2,251,112 -0.01(-0.12%)
Feb 23, 2022 8.140 8.810 8.050 8.460 3,881,502 +0.55(+6.95%)
Feb 22, 2022 8.090 8.290 7.900 7.910 3,414,506 -0.36(-4.35%)
Feb 18, 2022 8.270 0 -0.09(-1.08%)
Feb 17, 2022 8.320 8.435 8.215 8.360 984,847 -0.11(-1.30%)
Feb 16, 2022 8.230 8.520 8.230 8.470 1,345,659 +0.11(+1.32%)
Feb 15, 2022 7.620 8.370 7.590 8.360 2,114,019 +0.91(+12.21%)
Feb 14, 2022 7.760 7.770 7.410 7.450 2,821,604 -0.48(-6.05%)
Feb 11, 2022 7.920 8.290 7.740 7.930 3,953,174 -0.43(-5.14%)
Feb 10, 2022 8.300 8.670 8.285 8.360 2,292,810 -0.08(-0.95%)
Feb 09, 2022 8.450 8.650 8.425 8.440 816,068 +0.11(+1.32%)
Feb 08, 2022 8.150 8.340 8.058 8.330 859,873 +0.24(+2.97%)
Feb 07, 2022 8.180 8.265 8.060 8.090 1,048,847 -0.02(-0.25%)
Feb 04, 2022 8.160 8.240 7.930 8.110 1,396,977 -0.22(-2.64%)
Feb 03, 2022 8.350 8.610 8.290 8.330 1,433,996 -0.16(-1.88%)
Feb 02, 2022 8.680 8.760 8.400 8.490 2,028,035 -0.15(-1.74%)
Feb 01, 2022 8.190 8.660 8.020 8.640 2,080,380 +0.50(+6.14%)
Jan 31, 2022 7.710 8.190 8.140 2,081,576 +0.29(+3.69%)
Jan 28, 2022 7.830 7.900 7.500 7.850 1,938,455 -0.01(-0.13%)
Jan 27, 2022 8.170 8.350 7.725 7.860 1,543,604 -0.20(-2.48%)
Jan 26, 2022 8.200 8.449 8.010 8.060 2,356,230 +0.11(+1.38%)
Jan 25, 2022 7.970 8.085 7.670 7.950 2,889,044 -0.24(-2.93%)
Jan 24, 2022 7.810 8.190 7.610 8.190 1,779,766 +0.15(+1.87%)
Jan 21, 2022 8.430 8.545 8.040 8.040 2,345,782 -0.49(-5.74%)
Jan 20, 2022 9.080 9.145 8.470 8.530 2,562,898 -0.58(-6.37%)
Jan 19, 2022 9.740 9.740 9.070 9.110 1,195,643 -0.52(-5.40%)
Jan 18, 2022 9.790 9.860 9.540 9.630 915,107 -0.31(-3.12%)
Jan 14, 2022 9.940 0 -0.15(-1.49%)
Jan 13, 2022 9.680 10.22 9.580 10.09 1,085,244 +0.45(+4.67%)
Jan 12, 2022 9.770 10.06 9.545 9.640 995,669 -0.07(-0.72%)
Jan 11, 2022 9.760 9.785 9.540 9.710 628,503 -0.11(-1.12%)
Jan 10, 2022 9.900 9.990 9.680 9.820 633,372 -0.12(-1.21%)
Jan 07, 2022 10.44 10.54 9.940 9.940 1,075,352 -0.42(-4.05%)
Jan 06, 2022 10.05 10.45 9.870 10.36 1,152,261 +0.34(+3.39%)
Jan 05, 2022 10.25 10.48 9.995 10.02 1,804,286 -0.14(-1.38%)
Jan 04, 2022 9.710 10.30 9.670 10.16 2,009,653 +0.59(+6.17%)
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.