American Axle & Manufacturing (NY: AXL )

6.285 +0.205 (+3.37%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.39 19.43 18.16 18.37 2,493,816 -0.39(-2.06%)
May 29, 2008 18.56 19.24 18.18 18.76 4,092,598 +1.05(+5.92%)
May 28, 2008 18.44 19.05 17.64 17.71 3,566,349 -1.10(-5.83%)
May 27, 2008 19.20 20.25 18.29 18.81 3,699,452 +0.58(+3.20%)
May 26, 2008 19.77 19.77 18.08 18.22 0 +0.00(+0.00%)
May 23, 2008 19.77 19.77 18.08 18.22 1,644,500 -0.80(-4.21%)
May 22, 2008 19.27 19.57 18.73 19.02 1,449,302 -0.44(-2.28%)
May 21, 2008 19.60 20.20 18.64 19.47 2,531,695 -0.12(-0.61%)
May 20, 2008 20.98 20.98 19.39 19.59 1,945,816 -1.58(-7.47%)
May 19, 2008 22.85 24.71 20.41 21.17 3,252,338 -1.12(-5.01%)
May 16, 2008 22.43 22.48 21.59 22.29 887,910 -0.02(-0.09%)
May 15, 2008 21.39 22.41 21.02 22.31 779,399 +0.88(+4.11%)
May 14, 2008 21.27 21.73 21.19 21.43 748,974 +0.16(+0.74%)
May 13, 2008 21.40 21.55 20.90 21.27 876,323 +0.14(+0.65%)
May 12, 2008 21.44 21.50 20.77 21.13 624,693 -0.13(-0.60%)
May 09, 2008 21.04 21.48 20.85 21.26 374,592 -0.29(-1.33%)
May 08, 2008 21.34 21.80 20.40 21.55 2,098,360 +0.43(+2.06%)
May 07, 2008 21.71 22.14 21.04 21.11 706,904 -0.46(-2.15%)
May 06, 2008 21.11 21.62 20.74 21.57 1,326,210 +0.02(+0.09%)
May 05, 2008 22.11 22.11 21.14 21.56 1,114,781 -0.38(-1.71%)
May 02, 2008 22.71 22.83 21.89 21.93 1,553,875 -0.51(-2.29%)
May 01, 2008 19.90 22.94 19.90 22.44 3,190,288 +2.54(+12.76%)
Apr 30, 2008 21.01 21.20 19.88 19.90 856,355 -1.06(-5.04%)
Apr 29, 2008 20.45 21.30 20.45 20.96 755,224 +0.52(+2.56%)
Apr 28, 2008 20.47 20.84 19.52 20.44 1,672,900 -0.28(-1.34%)
Apr 25, 2008 19.81 21.25 19.81 20.71 2,002,815 -0.86(-3.99%)
Apr 24, 2008 21.27 21.73 20.75 21.57 1,415,845 +0.41(+1.96%)
Apr 23, 2008 21.45 21.77 20.81 21.16 538,278 -0.20(-0.93%)
Apr 22, 2008 21.95 22.13 21.21 21.36 840,325 -0.72(-3.27%)
Apr 21, 2008 22.21 22.48 21.67 22.08 1,109,017 -0.41(-1.80%)
Apr 18, 2008 22.26 22.73 22.13 22.48 969,114 +0.60(+2.76%)
Apr 17, 2008 21.50 21.92 20.84 21.88 710,361 +0.26(+1.19%)
Apr 16, 2008 20.36 21.62 20.34 21.62 643,493 +1.50(+7.47%)
Apr 15, 2008 20.58 20.58 19.92 20.12 1,026,139 -0.50(-2.44%)
Apr 14, 2008 22.52 22.52 20.22 20.63 977,293 -0.34(-1.60%)
Apr 11, 2008 21.64 21.86 20.83 20.96 740,862 -0.95(-4.33%)
Apr 10, 2008 20.88 22.31 20.80 21.91 1,058,016 +1.19(+5.72%)
Apr 09, 2008 21.74 21.94 20.57 20.72 828,048 -0.92(-4.25%)
Apr 08, 2008 20.30 21.95 20.19 21.64 1,205,135 +1.13(+5.49%)
Apr 07, 2008 21.00 21.20 20.44 20.52 534,143 -0.43(-2.08%)
Apr 04, 2008 20.11 21.27 19.93 20.95 1,001,550 +0.70(+3.47%)
Apr 03, 2008 20.26 20.32 19.74 20.25 805,312 -0.23(-1.11%)
Apr 02, 2008 20.31 20.82 20.02 20.48 1,263,038 +0.35(+1.72%)
Apr 01, 2008 20.46 20.69 19.88 20.13 1,460,773 -0.13(-0.63%)
Mar 31, 2008 20.46 20.79 20.05 20.26 946,388 -0.14(-0.68%)
Mar 28, 2008 20.51 21.07 20.36 20.40 878,493 -0.39(-1.85%)
Mar 27, 2008 22.38 22.38 20.67 20.78 1,118,392 -1.39(-6.28%)
Mar 26, 2008 22.48 22.69 21.82 22.18 847,505 -0.41(-1.79%)
Mar 25, 2008 22.41 22.82 22.18 22.58 1,010,106 +0.07(+0.31%)
Mar 24, 2008 22.58 23.09 21.75 22.51 1,361,573 +0.03(+0.13%)
Mar 21, 2008 21.00 22.64 20.71 22.48 2,337,586 +0.00(+0.00%)
Mar 20, 2008 21.00 22.64 20.71 22.48 2,337,586 +1.78(+8.59%)
Mar 19, 2008 21.90 22.53 20.71 20.71 974,803 -1.15(-5.25%)
Mar 18, 2008 21.03 21.98 20.38 21.85 1,378,228 +1.27(+6.15%)
Mar 17, 2008 20.57 21.79 20.33 20.59 2,218,001 -0.53(-2.53%)
Mar 14, 2008 22.48 22.63 20.76 21.12 1,992,556 -1.16(-5.19%)
Mar 13, 2008 21.62 22.36 20.66 22.28 2,135,839 +0.42(+1.94%)
Mar 12, 2008 22.48 22.99 21.82 21.85 1,247,076 -0.54(-2.43%)
Mar 11, 2008 21.40 22.57 21.12 22.40 1,576,322 +1.63(+7.85%)
Mar 10, 2008 22.02 22.02 20.59 20.76 1,569,674 -1.26(-5.70%)
Mar 07, 2008 19.88 22.14 19.87 22.02 2,279,554 +2.11(+10.57%)
Mar 06, 2008 20.73 20.88 19.91 19.91 639,777 -0.98(-4.68%)
Mar 05, 2008 21.23 21.63 20.59 20.89 1,386,708 -0.46(-2.17%)
Mar 04, 2008 19.28 21.44 19.09 21.36 1,654,690 +1.83(+9.36%)
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.