American Axle & Manufacturing (NY: AXL )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.47 19.65 19.42 19.45 754,388 -0.02(-0.10%)
Jul 30, 2013 19.37 19.55 19.16 19.47 578,002 +0.26(+1.35%)
Jul 29, 2013 19.36 19.39 19.02 19.21 717,704 -0.14(-0.72%)
Jul 26, 2013 18.68 19.42 18.65 19.35 1,025,162 +0.54(+2.87%)
Jul 25, 2013 19.18 19.34 18.77 18.81 1,396,730 -0.39(-2.03%)
Jul 24, 2013 19.44 19.55 19.05 19.20 756,796 -0.01(-0.05%)
Jul 23, 2013 19.60 19.66 19.18 19.21 679,941 -0.31(-1.59%)
Jul 22, 2013 19.68 19.74 19.46 19.52 689,386 -0.09(-0.46%)
Jul 19, 2013 19.43 19.65 19.27 19.61 641,271 +0.15(+0.77%)
Jul 18, 2013 19.28 19.55 19.23 19.46 806,049 +0.33(+1.73%)
Jul 17, 2013 18.88 19.21 18.86 19.13 853,581 +0.48(+2.57%)
Jul 16, 2013 19.55 19.65 18.56 18.65 2,182,066 -0.94(-4.80%)
Jul 15, 2013 19.70 19.78 19.37 19.59 660,523 -0.03(-0.15%)
Jul 12, 2013 19.68 19.81 19.44 19.62 839,039 -0.04(-0.20%)
Jul 11, 2013 19.41 19.66 19.29 19.66 1,375,859 +0.62(+3.26%)
Jul 10, 2013 19.40 19.44 18.85 19.04 1,477,509 -0.36(-1.86%)
Jul 09, 2013 19.38 19.57 19.23 19.40 916,821 +0.24(+1.25%)
Jul 08, 2013 19.67 19.69 19.13 19.16 1,174,251 -0.46(-2.34%)
Jul 05, 2013 19.36 19.72 19.16 19.62 793,467 +0.54(+2.83%)
Jul 03, 2013 18.89 19.25 18.86 19.08 576,136 +0.05(+0.26%)
Jul 02, 2013 19.13 19.61 18.89 19.03 1,465,473 -0.05(-0.26%)
Jul 01, 2013 18.79 19.36 18.66 19.08 1,531,572 +0.45(+2.42%)
Jun 28, 2013 18.36 19.17 18.35 18.63 3,250,682 +0.22(+1.20%)
Jun 27, 2013 17.90 18.51 17.89 18.41 1,316,899 +0.63(+3.54%)
Jun 26, 2013 17.75 17.87 17.57 17.78 906,813 +0.21(+1.20%)
Jun 25, 2013 16.83 17.61 16.83 17.57 1,973,999 +1.04(+6.29%)
Jun 24, 2013 16.88 16.90 16.17 16.53 2,087,274 -0.77(-4.45%)
Jun 21, 2013 17.67 17.71 16.98 17.30 2,237,403 -0.26(-1.48%)
Jun 20, 2013 17.98 18.07 17.44 17.56 1,815,901 -0.81(-4.41%)
Jun 19, 2013 18.58 18.71 18.36 18.37 934,992 -0.26(-1.40%)
Jun 18, 2013 18.30 18.70 18.17 18.63 1,113,742 +0.33(+1.80%)
Jun 17, 2013 18.67 18.73 18.16 18.30 1,182,015 -0.18(-0.97%)
Jun 14, 2013 18.50 18.74 18.33 18.48 1,020,226 +0.05(+0.27%)
Jun 13, 2013 17.61 18.47 17.40 18.43 1,859,208 +0.85(+4.84%)
Jun 12, 2013 18.26 18.30 17.54 17.58 1,402,565 -0.42(-2.33%)
Jun 11, 2013 18.01 18.33 17.75 18.00 1,109,016 -0.31(-1.69%)
Jun 10, 2013 18.70 18.72 18.14 18.31 1,172,624 -0.26(-1.40%)
Jun 07, 2013 18.03 18.66 17.79 18.57 1,125,645 +0.91(+5.15%)
Jun 06, 2013 17.40 17.70 17.25 17.66 1,287,097 +0.24(+1.38%)
Jun 05, 2013 17.89 18.05 17.37 17.42 1,301,134 -0.49(-2.74%)
Jun 04, 2013 18.19 18.60 17.83 17.91 1,927,799 -0.23(-1.27%)
Jun 03, 2013 17.90 18.27 17.42 18.14 2,435,430 +0.35(+1.97%)
May 31, 2013 18.11 18.36 17.75 17.79 1,272,491 -0.41(-2.25%)
May 30, 2013 17.63 18.48 17.42 18.20 1,880,575 +0.57(+3.23%)
May 29, 2013 17.70 17.93 17.32 17.63 3,109,066 -0.24(-1.34%)
May 28, 2013 16.92 17.93 16.91 17.87 2,921,504 +1.07(+6.37%)
May 24, 2013 16.62 16.80 16.48 16.80 826,126 +0.01(+0.06%)
May 23, 2013 16.54 16.89 16.13 16.79 1,220,964 +0.03(+0.18%)
May 22, 2013 16.71 17.37 16.59 16.76 2,257,479 +0.03(+0.18%)
May 21, 2013 16.61 16.88 16.53 16.73 782,259 +0.09(+0.54%)
May 20, 2013 16.80 16.88 16.47 16.64 1,349,967 -0.18(-1.07%)
May 17, 2013 16.08 16.98 16.08 16.82 1,854,035 +0.90(+5.65%)
May 16, 2013 15.95 16.42 15.87 15.92 1,228,346 -0.08(-0.50%)
May 15, 2013 15.79 16.25 15.78 16.00 1,247,795 +0.36(+2.30%)
May 13, 2013 15.75 15.75 15.28 15.64 1,031,276 -0.09(-0.57%)
May 10, 2013 15.65 15.84 15.56 15.73 728,871 +0.08(+0.51%)
May 09, 2013 15.74 15.82 15.52 15.65 1,052,075 -0.08(-0.51%)
May 08, 2013 15.89 15.94 15.61 15.73 1,372,173 -0.21(-1.32%)
May 07, 2013 15.48 16.02 15.48 15.94 3,502,395 +0.52(+3.37%)
May 06, 2013 15.00 15.46 14.86 15.42 2,599,528 +0.60(+4.05%)
May 03, 2013 13.95 15.57 13.74 14.82 5,678,437 +1.08(+7.86%)
May 02, 2013 13.52 13.93 13.40 13.74 1,967,059 +0.39(+2.92%)
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.