American Axle & Manufacturing (NY: AXL )

6.230 +0.150 (+2.47%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.81 24.61 23.86 23.92 2,013,129 +0.11(+0.46%)
Jul 30, 2007 23.99 24.10 22.86 23.81 2,389,023 -0.27(-1.11%)
Jul 27, 2007 24.83 24.95 21.89 24.08 4,294,495 +0.66(+2.83%)
Jul 26, 2007 25.75 25.75 22.14 23.41 4,384,041 -2.33(-9.06%)
Jul 25, 2007 27.80 27.81 25.58 25.75 2,669,343 -1.90(-6.86%)
Jul 24, 2007 28.29 28.29 27.46 27.64 969,633 -0.74(-2.61%)
Jul 23, 2007 28.46 29.23 28.19 28.38 1,012,635 +0.10(+0.35%)
Jul 20, 2007 29.19 29.29 28.17 28.29 912,566 -0.98(-3.34%)
Jul 19, 2007 29.51 29.62 29.14 29.26 333,275 +0.00(+0.00%)
Jul 18, 2007 29.40 29.62 29.13 29.26 660,621 -0.29(-0.97%)
Jul 17, 2007 29.68 30.02 29.55 29.55 720,724 -0.27(-0.90%)
Jul 16, 2007 29.99 29.99 29.59 29.82 653,741 -0.08(-0.26%)
Jul 13, 2007 30.14 30.23 29.81 29.90 469,487 -0.34(-1.11%)
Jul 12, 2007 29.76 30.26 29.61 30.23 273,395 +0.67(+2.27%)
Jul 11, 2007 29.29 29.65 29.08 29.56 399,975 +0.25(+0.84%)
Jul 10, 2007 29.71 29.90 29.28 29.31 491,140 -0.71(-2.37%)
Jul 09, 2007 29.62 30.18 29.45 30.02 773,946 +0.59(+2.01%)
Jul 06, 2007 29.15 29.55 28.91 29.43 523,519 +0.17(+0.57%)
Jul 05, 2007 29.99 29.95 28.68 29.26 1,434,769 -0.72(-2.41%)
Jul 03, 2007 30.16 30.44 29.94 29.99 297,173 -0.19(-0.62%)
Jul 02, 2007 29.53 30.64 29.49 30.17 1,057,662 +0.90(+3.07%)
Jun 29, 2007 29.54 29.60 29.16 29.27 515,191 -0.11(-0.37%)
Jun 28, 2007 29.38 29.74 29.28 29.38 601,712 +0.00(+0.00%)
Jun 27, 2007 28.71 29.40 28.62 29.38 398,128 +0.44(+1.54%)
Jun 26, 2007 28.84 29.12 28.67 28.94 564,498 +0.28(+0.97%)
Jun 25, 2007 29.25 29.25 28.61 28.66 476,975 -0.59(-2.03%)
Jun 22, 2007 29.54 29.66 29.18 29.25 813,805 -0.41(-1.37%)
Jun 21, 2007 29.09 29.73 28.89 29.66 525,340 +0.48(+1.66%)
Jun 20, 2007 29.18 29.84 29.13 29.18 735,395 +0.12(+0.41%)
Jun 19, 2007 28.58 29.27 28.58 29.06 471,207 +0.38(+1.31%)
Jun 18, 2007 28.62 28.81 28.47 28.68 512,591 +0.05(+0.17%)
Jun 15, 2007 29.15 29.16 28.55 28.63 465,035 +0.17(+0.59%)
Jun 14, 2007 28.29 28.86 28.16 28.46 836,072 +0.25(+0.88%)
Jun 13, 2007 27.98 28.26 27.74 28.22 699,779 +0.33(+1.17%)
Jun 12, 2007 28.17 28.29 27.69 27.89 701,398 -0.41(-1.43%)
Jun 11, 2007 28.41 28.76 28.20 28.30 290,419 -0.17(-0.59%)
Jun 08, 2007 27.97 28.55 27.92 28.46 394,612 +0.44(+1.59%)
Jun 07, 2007 28.38 28.46 27.87 28.02 592,647 -0.54(-1.90%)
Jun 06, 2007 28.63 28.81 28.00 28.56 610,738 -0.06(-0.21%)
Jun 05, 2007 28.85 29.01 28.41 28.62 753,507 -0.44(-1.53%)
Jun 04, 2007 28.66 29.10 28.59 29.07 1,108,405 +0.41(+1.41%)
Jun 01, 2007 28.66 28.87 28.36 28.66 1,006,362 +0.18(+0.62%)
May 31, 2007 28.38 28.72 28.11 28.48 649,592 +0.10(+0.35%)
May 30, 2007 28.10 28.43 27.92 28.38 663,657 +0.21(+0.74%)
May 29, 2007 28.34 28.38 27.98 28.18 684,095 -0.12(-0.42%)
May 25, 2007 28.34 28.57 28.17 28.30 676,203 +0.04(+0.14%)
May 24, 2007 28.76 28.90 28.18 28.26 428,508 -0.49(-1.72%)
May 23, 2007 29.15 29.26 28.65 28.75 733,169 -0.40(-1.36%)
May 22, 2007 28.89 29.15 28.62 29.15 601,227 +0.17(+0.58%)
May 21, 2007 28.79 29.30 28.79 28.98 714,891 +0.10(+0.34%)
May 18, 2007 28.91 29.08 28.60 28.88 755,429 +0.05(+0.17%)
May 17, 2007 28.27 29.08 28.26 28.83 1,105,319 +0.56(+1.99%)
May 16, 2007 28.07 28.28 27.86 28.27 549,826 +0.34(+1.20%)
May 15, 2007 28.01 28.51 27.76 27.93 727,199 -0.08(-0.28%)
May 14, 2007 28.01 28.56 28.01 28.01 933,915 +0.23(+0.82%)
May 11, 2007 27.67 27.92 27.61 27.78 597,382 +0.23(+0.82%)
May 10, 2007 27.57 28.05 27.39 27.55 1,576,324 -0.11(-0.39%)
May 09, 2007 27.79 27.87 27.52 27.66 965,889 -0.15(-0.53%)
May 08, 2007 27.75 27.94 27.55 27.81 386,214 +0.06(+0.21%)
May 07, 2007 27.54 27.92 27.42 27.75 832,024 +0.21(+0.75%)
May 04, 2007 27.72 27.81 27.42 27.54 913,476 -0.18(-0.64%)
May 03, 2007 27.88 27.97 27.62 27.72 575,830 -0.25(-0.88%)
May 02, 2007 27.43 27.99 27.43 27.97 986,176 +0.60(+2.20%)
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.