American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 28.98 29.14 28.84 28.95 403,400 +0.05(+0.17%)
Jul 30, 2003 29.00 29.07 28.79 28.90 213,500 -0.20(-0.69%)
Jul 29, 2003 28.94 29.19 28.70 29.10 334,400 +0.00(+0.00%)
Jul 28, 2003 29.48 29.48 28.85 29.10 240,600 -0.09(-0.31%)
Jul 25, 2003 29.25 29.40 28.60 29.19 455,500 +0.15(+0.52%)
Jul 24, 2003 28.86 29.40 28.83 29.04 677,300 +0.18(+0.62%)
Jul 23, 2003 28.50 28.88 28.40 28.86 495,100 +0.66(+2.34%)
Jul 22, 2003 28.23 28.34 27.85 28.20 476,900 -0.04(-0.14%)
Jul 21, 2003 28.70 28.70 27.95 28.24 391,000 -0.21(-0.74%)
Jul 18, 2003 28.35 28.60 28.08 28.45 327,900 +0.25(+0.89%)
Jul 17, 2003 27.75 28.60 27.72 28.20 471,400 +0.45(+1.62%)
Jul 16, 2003 28.00 28.00 27.58 27.75 209,000 -0.12(-0.43%)
Jul 15, 2003 28.00 28.20 27.81 27.87 412,700 +0.16(+0.58%)
Jul 14, 2003 27.50 28.16 27.50 27.71 563,700 +0.43(+1.58%)
Jul 11, 2003 26.85 27.45 26.65 27.28 387,400 +0.78(+2.94%)
Jul 10, 2003 26.62 26.63 26.40 26.50 441,300 -0.23(-0.86%)
Jul 09, 2003 26.86 26.86 26.00 26.73 865,300 -0.14(-0.52%)
Jul 08, 2003 26.15 26.87 25.25 26.87 995,500 +1.69(+6.71%)
Jul 07, 2003 24.95 25.18 24.79 25.18 427,500 +0.71(+2.90%)
Jul 03, 2003 24.51 24.58 24.35 24.47 219,500 -0.22(-0.89%)
Jul 02, 2003 24.05 24.95 24.05 24.69 580,200 +0.64(+2.66%)
Jul 01, 2003 23.90 24.12 22.97 24.05 749,300 +0.15(+0.63%)
Jun 30, 2003 24.15 24.30 23.90 23.90 324,100 -0.10(-0.42%)
Jun 27, 2003 24.25 24.40 24.00 24.00 313,800 -0.19(-0.79%)
Jun 26, 2003 24.20 24.48 23.76 24.19 311,800 +0.14(+0.58%)
Jun 25, 2003 24.15 24.25 24.01 24.05 194,100 -0.07(-0.29%)
Jun 24, 2003 24.07 24.35 24.02 24.12 245,000 +0.05(+0.21%)
Jun 23, 2003 24.50 24.50 23.95 24.07 288,800 -0.57(-2.31%)
Jun 20, 2003 24.56 24.88 24.53 24.64 532,900 +0.15(+0.61%)
Jun 19, 2003 24.81 24.99 24.48 24.49 298,100 -0.33(-1.33%)
Jun 18, 2003 24.77 24.95 24.63 24.82 237,000 -0.18(-0.72%)
Jun 17, 2003 24.77 25.02 24.51 25.00 238,100 +0.23(+0.93%)
Jun 16, 2003 24.08 24.90 24.08 24.77 277,500 +0.70(+2.91%)
Jun 13, 2003 25.18 25.18 24.06 24.07 958,700 -1.10(-4.37%)
Jun 12, 2003 25.00 25.28 25.00 25.17 580,700 +0.17(+0.68%)
Jun 11, 2003 24.83 25.16 24.80 25.00 327,500 +0.15(+0.60%)
Jun 10, 2003 24.70 24.89 24.50 24.85 356,200 +0.35(+1.43%)
Jun 09, 2003 24.75 24.75 24.35 24.50 208,800 -0.24(-0.97%)
Jun 06, 2003 25.20 25.64 24.73 24.74 354,400 -0.26(-1.04%)
Jun 05, 2003 24.50 25.13 24.33 25.00 550,200 +0.39(+1.58%)
Jun 04, 2003 24.77 24.92 23.66 24.61 637,800 -0.16(-0.65%)
Jun 03, 2003 25.00 25.00 24.34 24.77 548,900 -0.57(-2.25%)
Jun 02, 2003 25.12 25.71 25.10 25.34 502,200 +0.34(+1.36%)
May 30, 2003 24.40 25.29 24.38 25.00 363,700 +0.83(+3.43%)
May 29, 2003 24.00 24.42 24.00 24.17 219,300 +0.17(+0.71%)
May 28, 2003 23.75 24.36 23.74 24.00 211,700 +0.31(+1.31%)
May 27, 2003 23.40 23.77 23.32 23.69 579,400 +0.30(+1.28%)
May 23, 2003 23.70 23.70 23.34 23.39 377,800 -0.22(-0.93%)
May 22, 2003 23.43 23.77 23.43 23.61 404,600 +0.20(+0.85%)
May 21, 2003 23.14 23.51 23.11 23.41 306,100 +0.28(+1.21%)
May 20, 2003 23.15 23.33 23.05 23.13 308,800 -0.18(-0.77%)
May 19, 2003 23.40 23.47 23.20 23.31 282,800 -0.24(-1.02%)
May 16, 2003 23.90 23.90 23.08 23.55 577,200 -0.82(-3.36%)
May 15, 2003 24.48 24.59 24.27 24.37 371,500 -0.23(-0.93%)
May 14, 2003 25.00 25.10 24.52 24.60 222,500 -0.35(-1.40%)
May 13, 2003 25.05 25.05 24.82 24.95 291,800 -0.10(-0.40%)
May 12, 2003 24.93 25.39 24.70 25.05 302,200 +0.12(+0.48%)
May 09, 2003 24.88 25.00 24.71 24.93 236,800 +0.05(+0.20%)
May 08, 2003 25.20 25.20 24.88 24.88 137,200 -0.54(-2.12%)
May 07, 2003 25.20 25.47 24.97 25.42 240,700 +0.22(+0.87%)
May 06, 2003 25.20 25.30 24.91 25.20 341,700 -0.07(-0.28%)
May 05, 2003 25.70 25.70 25.13 25.27 347,400 -0.38(-1.48%)
May 02, 2003 25.75 25.95 24.80 25.65 558,400 +0.95(+3.85%)
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.