American Axle & Manufacturing (NY: AXL )

10.38 +0.22 (+2.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.980 8.210 7.810 8.110 4,554,457 +0.17(+2.14%)
May 27, 2022 7.610 8.030 7.610 7.940 1,990,931 +0.42(+5.59%)
May 26, 2022 7.240 7.530 7.210 7.520 2,043,150 +0.41(+5.77%)
May 25, 2022 6.770 7.160 6.760 7.110 1,398,640 +0.31(+4.56%)
May 24, 2022 7.070 7.190 6.695 6.800 1,922,436 -0.41(-5.69%)
May 23, 2022 6.810 7.620 6.810 7.210 4,322,179 +0.46(+6.81%)
May 20, 2022 7.200 7.240 6.480 6.750 2,731,539 -0.27(-3.85%)
May 19, 2022 6.960 7.180 6.880 7.020 2,159,812 -0.01(-0.14%)
May 18, 2022 7.320 7.430 7.010 7.030 1,803,345 -0.39(-5.26%)
May 17, 2022 7.150 7.420 7.080 7.420 2,054,485 +0.50(+7.23%)
May 16, 2022 7.070 7.120 6.880 6.920 1,240,778 -0.21(-2.95%)
May 13, 2022 6.790 7.175 6.780 7.130 1,872,140 +0.53(+8.03%)
May 12, 2022 6.620 6.730 6.415 6.600 1,831,447 -0.11(-1.64%)
May 11, 2022 6.740 7.170 6.660 6.710 2,551,718 +0.02(+0.30%)
May 10, 2022 6.770 6.860 6.360 6.690 2,415,155 +0.01(+0.15%)
May 09, 2022 6.710 6.950 6.545 6.680 1,788,584 -0.27(-3.88%)
May 06, 2022 7.120 7.210 6.730 6.950 2,121,276 -0.12(-1.70%)
May 05, 2022 6.990 7.180 6.930 7.070 1,798,251 -0.10(-1.39%)
May 04, 2022 6.860 7.170 6.735 7.170 1,326,160 +0.25(+3.61%)
May 03, 2022 6.750 6.970 6.650 6.920 1,242,650 +0.15(+2.22%)
May 02, 2022 6.610 6.770 6.475 6.770 1,311,835 +0.15(+2.27%)
Apr 29, 2022 6.680 6.930 6.590 6.620 1,336,123 -0.14(-2.07%)
Apr 28, 2022 6.670 6.850 6.450 6.760 1,421,025 +0.22(+3.36%)
Apr 27, 2022 6.640 6.740 6.470 6.540 1,673,171 -0.06(-0.91%)
Apr 26, 2022 6.750 6.830 6.570 6.600 2,078,815 -0.29(-4.21%)
Apr 25, 2022 6.690 6.925 6.600 6.890 1,599,494 +0.12(+1.77%)
Apr 22, 2022 6.750 6.960 6.720 6.770 1,501,164 -0.20(-2.87%)
Apr 21, 2022 7.410 7.480 6.970 6.970 1,539,233 -0.27(-3.73%)
Apr 20, 2022 7.370 7.500 7.230 7.240 1,385,037 -0.03(-0.41%)
Apr 19, 2022 6.890 7.320 6.890 7.270 1,835,337 +0.40(+5.82%)
Apr 18, 2022 6.850 6.960 6.745 6.870 1,508,556 +0.01(+0.15%)
Apr 14, 2022 6.930 7.020 6.823 6.860 1,424,244 -0.07(-1.01%)
Apr 13, 2022 6.950 7.040 6.885 6.930 1,223,157 -0.02(-0.29%)
Apr 12, 2022 6.910 7.200 6.910 6.950 1,799,191 +0.11(+1.61%)
Apr 11, 2022 6.800 7.130 6.630 6.840 2,317,855 +0.08(+1.18%)
Apr 08, 2022 6.630 6.830 6.520 6.760 2,713,791 +0.10(+1.50%)
Apr 07, 2022 6.710 6.775 6.405 6.660 2,975,812 -0.19(-2.77%)
Apr 06, 2022 7.030 7.120 6.820 6.850 2,451,293 -0.32(-4.46%)
Apr 05, 2022 7.510 7.560 7.125 7.170 2,784,471 -0.45(-5.91%)
Apr 04, 2022 7.730 7.780 7.580 7.620 1,105,805 -0.08(-1.04%)
Apr 01, 2022 7.860 7.920 7.580 7.700 1,477,209 -0.06(-0.77%)
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%)
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.