American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.351 8.351 7.897 7.897 1,614,383 -0.43(-5.22%)
Jun 27, 2008 8.420 8.905 8.322 8.331 3,523,502 -0.17(-1.98%)
Jun 26, 2008 9.419 9.616 8.371 8.499 3,658,855 -1.46(-14.68%)
Jun 25, 2008 9.399 10.63 9.399 9.962 4,604,075 +0.42(+4.35%)
Jun 24, 2008 10.19 10.25 9.379 9.547 4,462,765 -0.77(-7.47%)
Jun 23, 2008 10.92 10.97 10.25 10.32 1,209,364 -0.58(-5.35%)
Jun 20, 2008 11.29 11.33 10.69 10.90 2,643,531 -0.45(-4.00%)
Jun 19, 2008 11.86 11.86 10.74 11.36 4,672,855 -0.30(-2.54%)
Jun 18, 2008 12.74 12.74 11.60 11.65 3,167,017 -1.12(-8.75%)
Jun 17, 2008 13.71 13.78 12.67 12.77 2,255,168 -0.91(-6.65%)
Jun 16, 2008 13.76 13.93 13.29 13.68 1,032,696 -0.16(-1.14%)
Jun 13, 2008 14.06 14.23 13.59 13.84 1,070,086 -0.12(-0.85%)
Jun 12, 2008 13.81 14.09 13.55 13.96 2,667,037 +0.42(+3.07%)
Jun 11, 2008 14.54 14.70 13.48 13.54 2,910,672 -1.04(-7.12%)
Jun 10, 2008 14.58 15.02 14.40 14.58 3,044,359 -0.45(-3.02%)
Jun 09, 2008 15.24 15.63 14.96 15.03 2,610,774 -0.38(-2.44%)
Jun 06, 2008 15.71 15.94 15.35 15.41 2,588,174 -0.46(-2.93%)
Jun 05, 2008 16.12 16.21 15.58 15.87 2,370,021 -0.33(-2.01%)
Jun 04, 2008 16.15 16.89 16.02 16.20 2,844,391 +0.02(+0.12%)
Jun 03, 2008 17.81 17.81 15.97 16.18 5,459,526 -1.52(-8.60%)
Jun 02, 2008 18.23 18.28 17.57 17.70 1,663,785 -0.67(-3.66%)
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%)
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.