American Axle & Manufacturing (NY: AXL )

6.280 +0.200 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 25.30 25.30 24.52 25.20 376,095 -0.10(-0.39%)
Jul 30, 2002 25.69 25.75 25.05 25.30 481,831 -0.32(-1.23%)
Jul 29, 2002 26.19 26.31 25.40 25.62 393,499 +0.91(+3.68%)
Jul 26, 2002 23.97 24.71 23.75 24.71 425,169 +1.31(+5.62%)
Jul 25, 2002 22.88 24.61 22.58 23.39 622,678 +0.32(+1.37%)
Jul 24, 2002 20.75 23.08 20.31 23.08 584,936 +2.03(+9.62%)
Jul 23, 2002 21.35 21.58 20.56 21.05 474,445 +0.30(+1.43%)
Jul 22, 2002 21.59 22.41 20.75 20.75 300,613 -0.84(-3.89%)
Jul 19, 2002 22.19 23.00 21.45 21.59 367,293 -0.99(-4.38%)
Jul 17, 2002 24.76 25.29 22.33 22.58 618,833 -4.28(-15.93%)
Jul 12, 2002 26.88 27.35 26.44 26.86 260,950 +0.67(+2.57%)
Jul 11, 2002 26.93 26.94 25.08 26.19 668,311 -0.75(-2.79%)
Jul 10, 2002 27.62 27.62 26.59 26.94 522,304 -0.31(-1.12%)
Jul 09, 2002 27.33 27.97 27.10 27.25 268,336 -0.08(-0.29%)
Jul 08, 2002 27.15 27.51 26.86 27.33 335,622 +0.14(+0.51%)
Jul 05, 2002 26.44 27.33 26.44 27.19 92,177 +1.10(+4.20%)
Jul 04, 2002 26.14 26.37 25.45 26.09 380,446 +0.00(+0.00%)
Jul 03, 2002 26.14 26.37 25.45 26.09 20,236 -0.30(-1.12%)
Jul 02, 2002 27.23 27.77 25.45 26.39 635,528 -0.84(-3.09%)
Jul 01, 2002 28.66 28.76 26.98 27.23 587,871 -2.16(-7.36%)
Jun 28, 2002 27.56 29.39 27.18 29.39 720,622 +1.83(+6.63%)
Jun 27, 2002 28.12 28.26 26.78 27.56 410,700 -0.01(-0.04%)
Jun 26, 2002 27.18 27.67 26.54 27.57 217,947 +0.15(+0.54%)
Jun 25, 2002 27.38 27.98 27.38 27.43 476,772 -0.25(-0.89%)
Jun 21, 2002 27.57 27.97 26.68 27.67 470,701 +0.91(+3.40%)
Jun 20, 2002 26.98 27.52 26.09 26.76 479,706 -0.83(-3.01%)
Jun 19, 2002 27.69 27.69 27.18 27.59 173,528 -0.10(-0.36%)
Jun 18, 2002 27.67 28.22 27.08 27.69 484,462 +0.02(+0.07%)
Jun 17, 2002 25.70 27.67 25.70 27.67 202,871 +2.03(+7.90%)
Jun 14, 2002 26.19 26.19 24.11 25.65 508,645 -1.44(-5.33%)
Jun 12, 2002 28.18 28.18 26.31 27.09 705,546 -1.09(-3.86%)
Jun 11, 2002 29.06 29.30 27.97 28.18 351,204 -0.88(-3.03%)
Jun 10, 2002 28.91 29.55 28.67 29.06 365,674 -0.64(-2.16%)
Jun 07, 2002 27.67 30.19 27.58 29.70 600,316 +1.92(+6.90%)
Jun 06, 2002 27.38 28.27 27.20 27.78 501,663 +0.62(+2.29%)
Jun 05, 2002 25.60 27.24 25.60 27.16 568,342 -2.69(-9.01%)
May 31, 2002 29.85 30.14 29.70 29.85 756,441 -3.42(-10.28%)
May 28, 2002 33.55 33.78 32.81 33.27 232,922 -0.10(-0.30%)
May 27, 2002 33.87 34.57 33.37 33.37 159,463 +0.00(+0.00%)
May 24, 2002 33.87 34.57 33.37 33.37 159,160 -0.39(-1.14%)
May 23, 2002 33.60 34.08 33.12 33.75 318,624 +0.44(+1.34%)
May 22, 2002 33.11 33.36 31.92 33.31 471,814 +0.20(+0.60%)
May 21, 2002 34.34 34.59 32.71 33.11 329,349 -0.49(-1.47%)
May 20, 2002 34.44 34.96 33.55 33.60 384,999 -0.63(-1.85%)
May 17, 2002 34.47 34.61 34.01 34.24 466,047 -0.24(-0.69%)
May 16, 2002 36.22 36.24 34.35 34.47 271,574 -1.29(-3.62%)
May 15, 2002 35.23 35.78 34.97 35.77 250,528 +0.53(+1.51%)
May 14, 2002 34.59 35.23 34.40 35.23 282,400 +1.04(+3.03%)
May 13, 2002 35.09 35.22 33.65 34.20 313,666 -0.64(-1.84%)
May 10, 2002 35.58 35.78 34.74 34.84 550,231 +0.15(+0.43%)
May 09, 2002 35.01 35.57 34.66 34.69 405,641 +0.19(+0.54%)
May 08, 2002 34.44 34.59 33.85 34.50 319,028 +0.64(+1.90%)
May 07, 2002 34.02 34.43 33.55 33.86 253,968 +0.12(+0.35%)
May 06, 2002 34.34 35.36 33.69 33.74 553,772 -0.36(-1.04%)
May 03, 2002 32.12 34.22 32.12 34.10 794,081 +1.77(+5.47%)
May 02, 2002 32.32 33.60 32.12 32.33 783,760 +0.70(+2.22%)
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.