American Axle & Manufacturing (NY: AXL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.755 5.775 5.120 5.318 1,640,886 -0.29(-5.13%)
Sep 29, 2008 6.142 6.231 5.278 5.606 1,844,521 -0.66(-10.60%)
Sep 26, 2008 6.191 6.449 6.052 6.271 0 -0.03(-0.47%)
Sep 25, 2008 6.449 6.628 6.201 6.300 2,273,650 -0.07(-1.09%)
Sep 24, 2008 6.995 6.995 6.320 6.370 976,955 -0.54(-7.76%)
Sep 23, 2008 7.461 7.818 6.697 6.906 1,149,231 -0.56(-7.45%)
Sep 22, 2008 7.551 7.680 7.084 7.461 1,693,909 -0.22(-2.84%)
Sep 19, 2008 8.295 8.315 7.144 7.680 0 +0.23(+3.06%)
Sep 18, 2008 7.352 7.719 6.459 7.451 3,256,768 +0.33(+4.60%)
Sep 17, 2008 6.806 7.124 6.062 7.124 2,117,763 +0.21(+3.01%)
Sep 16, 2008 6.548 7.094 6.548 6.916 2,108,574 +0.40(+6.09%)
Sep 15, 2008 6.479 7.104 6.300 6.519 1,650,039 -0.66(-9.25%)
Sep 12, 2008 6.677 7.531 6.489 7.183 2,111,893 +0.27(+3.87%)
Sep 11, 2008 6.261 7.183 6.211 6.916 2,054,034 +0.37(+5.61%)
Sep 10, 2008 6.251 7.074 5.933 6.548 2,719,371 +0.35(+5.60%)
Sep 09, 2008 6.152 6.906 6.152 6.201 2,252,693 -0.06(-0.95%)
Sep 08, 2008 6.241 6.281 5.705 6.261 1,492,189 +0.36(+6.05%)
Sep 05, 2008 5.636 6.052 5.546 5.904 0 +0.21(+3.66%)
Sep 04, 2008 5.328 5.695 5.259 5.695 1,651,455 +0.25(+4.55%)
Sep 03, 2008 4.971 5.467 4.882 5.447 1,946,183 +0.39(+7.65%)
Sep 02, 2008 4.922 5.386 4.922 5.060 1,533,531 +0.26(+5.35%)
Aug 29, 2008 5.070 5.070 4.694 4.803 1,148,990 -0.24(-4.71%)
Aug 28, 2008 4.981 5.110 4.912 5.040 959,832 +0.12(+2.41%)
Aug 27, 2008 4.961 4.961 4.052 4.922 1,741,248 -0.10(-1.97%)
Aug 26, 2008 5.031 5.189 4.912 5.021 856,752 -0.08(-1.55%)
Aug 25, 2008 5.396 5.396 4.951 5.100 1,153,270 -0.23(-4.27%)
Aug 22, 2008 5.426 5.455 5.090 5.327 1,170,104 +0.07(+1.32%)
Aug 21, 2008 5.465 5.505 5.189 5.258 862,089 -0.34(-6.01%)
Aug 20, 2008 5.436 5.732 5.337 5.594 1,138,981 +0.09(+1.62%)
Aug 19, 2008 5.831 5.910 5.485 5.505 1,182,872 -0.37(-6.23%)
Aug 18, 2008 6.305 6.305 5.831 5.871 1,134,186 -0.33(-5.26%)
Aug 15, 2008 6.305 6.503 6.068 6.197 0 +0.02(+0.32%)
Aug 14, 2008 5.673 6.375 5.614 6.177 1,464,608 +0.47(+8.32%)
Aug 13, 2008 6.137 6.137 5.535 5.703 2,264,267 -0.36(-5.87%)
Aug 12, 2008 6.493 6.513 5.940 6.058 2,374,640 -0.45(-6.98%)
Aug 11, 2008 5.693 6.968 5.623 6.513 2,741,391 +0.87(+15.41%)
Aug 08, 2008 5.436 6.019 5.100 5.643 4,184,066 +0.05(+0.88%)
Aug 07, 2008 6.098 6.375 5.505 5.594 2,093,236 -0.72(-11.42%)
Aug 06, 2008 5.880 6.335 5.544 6.315 2,927,005 +0.38(+6.32%)
Aug 05, 2008 5.614 6.019 5.436 5.940 2,069,712 +0.45(+8.29%)
Aug 04, 2008 5.712 5.712 5.406 5.485 2,048,865 -0.22(-3.81%)
Aug 01, 2008 5.841 5.910 5.386 5.703 2,144,233 -0.11(-1.87%)
Jul 31, 2008 5.604 5.999 5.515 5.811 2,379,702 +0.09(+1.55%)
Jul 30, 2008 6.118 6.375 5.599 5.722 2,364,526 -0.12(-2.03%)
Jul 29, 2008 5.841 5.900 5.080 5.841 3,700,803 +0.52(+9.85%)
Jul 28, 2008 6.246 6.246 5.090 5.317 6,092,284 -1.12(-17.36%)
Jul 25, 2008 5.871 6.987 5.683 6.434 4,318,611 +0.09(+1.40%)
Jul 24, 2008 7.531 7.630 6.167 6.345 3,404,722 -1.28(-16.84%)
Jul 23, 2008 7.126 8.628 7.057 7.630 4,248,465 +0.28(+3.76%)
Jul 22, 2008 7.091 7.482 6.424 7.353 1,992,696 +0.27(+3.77%)
Jul 21, 2008 6.869 7.284 6.608 7.086 1,546,819 +0.22(+3.17%)
Jul 18, 2008 7.096 7.412 5.040 6.869 1,745,091 -0.18(-2.52%)
Jul 17, 2008 6.582 7.106 6.305 7.047 3,013,285 +0.58(+9.02%)
Jul 16, 2008 5.683 6.523 5.406 6.464 3,372,497 +0.73(+12.76%)
Jul 15, 2008 5.880 6.108 5.268 5.732 4,133,959 -0.21(-3.49%)
Jul 14, 2008 6.651 6.651 5.762 5.940 1,565,653 -0.46(-7.25%)
Jul 11, 2008 6.197 6.829 5.831 6.404 2,666,889 +0.20(+3.18%)
Jul 10, 2008 6.958 6.958 6.108 6.207 2,956,247 -0.59(-8.72%)
Jul 09, 2008 8.163 8.213 6.711 6.800 3,604,720 -1.37(-16.81%)
Jul 08, 2008 6.918 8.203 6.859 8.173 2,703,050 +1.27(+18.48%)
Jul 07, 2008 7.422 7.758 6.434 6.898 3,779,808 -0.53(-7.18%)
Jul 04, 2008 7.521 7.521 7.007 7.432 1,538,076 +0.00(+0.00%)
Jul 03, 2008 7.521 7.521 7.007 7.432 1,538,076 -0.08(-1.05%)
Jul 02, 2008 8.559 8.658 7.432 7.511 4,577,561 -1.13(-13.04%)
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.