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 (%)
Jan 31, 2008 21.16 21.77 20.75 21.56 1,570,311 +0.16(+0.74%)
Jan 30, 2008 20.73 21.99 20.26 21.40 2,273,517 +0.41(+1.93%)
Jan 29, 2008 20.24 21.04 19.62 20.99 939,278 +0.79(+3.91%)
Jan 28, 2008 19.43 20.23 19.15 20.20 673,674 +0.74(+3.81%)
Jan 25, 2008 19.42 20.37 19.18 19.46 2,241,410 +0.51(+2.71%)
Jan 24, 2008 19.50 19.50 18.42 18.95 1,136,969 -0.41(-2.09%)
Jan 23, 2008 17.46 19.58 17.30 19.35 1,529,476 +1.50(+8.42%)
Jan 22, 2008 16.35 18.09 15.96 17.85 1,327,415 +0.54(+3.14%)
Jan 21, 2008 17.63 17.63 16.82 17.31 0 +0.00(+0.00%)
Jan 18, 2008 17.63 17.63 16.82 17.31 1,926,319 +0.26(+1.51%)
Jan 17, 2008 17.25 18.37 16.74 17.05 1,881,997 -0.17(-0.98%)
Jan 16, 2008 17.01 17.39 16.33 17.22 1,034,289 +0.20(+1.16%)
Jan 15, 2008 17.26 17.36 16.75 17.02 841,745 -0.57(-3.26%)
Jan 14, 2008 16.71 17.65 16.71 17.59 1,545,463 +1.02(+6.14%)
Jan 11, 2008 17.29 18.05 16.56 16.57 1,485,543 -0.23(-1.35%)
Jan 10, 2008 16.33 16.90 15.74 16.80 2,389,008 +0.32(+1.92%)
Jan 09, 2008 16.07 16.57 15.55 16.48 1,453,378 +0.43(+2.71%)
Jan 08, 2008 16.14 16.98 16.02 16.05 1,501,884 +0.02(+0.12%)
Jan 07, 2008 16.11 16.77 15.83 16.03 1,324,529 -0.06(-0.37%)
Jan 04, 2008 16.97 17.04 15.99 16.09 1,611,976 -1.08(-6.28%)
Jan 03, 2008 17.92 17.95 16.87 17.17 1,520,775 -0.77(-4.30%)
Jan 02, 2008 18.42 18.44 17.69 17.94 989,869 -0.46(-2.52%)
Jan 01, 2008 18.33 18.62 18.22 18.40 0 +0.00(+0.00%)
Dec 31, 2007 18.33 18.62 18.22 18.40 421,679 -0.05(-0.27%)
Dec 28, 2007 18.60 19.06 18.41 18.45 441,257 -0.15(-0.80%)
Dec 27, 2007 19.11 19.12 18.52 18.60 655,968 -0.65(-3.39%)
Dec 26, 2007 19.04 19.57 18.77 19.25 383,785 +0.11(+0.57%)
Dec 24, 2007 19.26 19.70 18.97 19.14 290,495 -0.29(-1.48%)
Dec 21, 2007 19.19 19.47 19.02 19.43 680,756 +0.50(+2.66%)
Dec 20, 2007 18.96 19.06 18.54 18.93 625,005 +0.21(+1.11%)
Dec 19, 2007 18.95 19.11 18.38 18.72 706,447 -0.12(-0.63%)
Dec 18, 2007 18.73 18.95 18.63 18.84 1,075,976 +0.28(+1.49%)
Dec 17, 2007 18.70 19.09 18.56 18.56 811,383 -0.35(-1.83%)
Dec 14, 2007 19.18 19.20 18.63 18.91 1,017,391 -0.47(-2.45%)
Dec 13, 2007 18.78 19.42 18.67 19.38 1,271,663 +0.52(+2.78%)
Dec 12, 2007 19.91 20.23 18.47 18.86 1,256,427 -0.49(-2.55%)
Dec 11, 2007 20.42 20.69 19.28 19.35 1,256,182 -1.13(-5.50%)
Dec 10, 2007 19.74 20.61 19.72 20.48 1,214,191 +0.91(+4.65%)
Dec 07, 2007 19.97 20.10 19.36 19.57 1,358,507 -0.32(-1.59%)
Dec 06, 2007 19.23 20.00 19.17 19.88 2,059,392 +0.57(+2.97%)
Dec 05, 2007 19.76 19.82 19.11 19.31 1,471,701 -0.11(-0.56%)
Dec 04, 2007 20.07 20.26 19.38 19.42 1,861,963 -0.98(-4.80%)
Dec 03, 2007 21.91 22.00 20.22 20.40 1,883,241 -2.45(-10.73%)
Nov 30, 2007 23.19 23.42 22.70 22.85 858,939 -0.08(-0.34%)
Nov 29, 2007 23.34 23.43 22.83 22.93 608,819 -0.50(-2.15%)
Nov 28, 2007 22.89 23.58 22.70 23.43 688,919 +0.75(+3.31%)
Nov 27, 2007 22.82 24.95 22.22 22.68 1,186,415 -0.02(-0.09%)
Nov 26, 2007 22.84 23.06 22.50 22.70 781,130 -0.19(-0.82%)
Nov 23, 2007 22.72 23.21 22.26 22.89 242,635 +0.30(+1.31%)
Nov 21, 2007 22.66 22.97 21.81 22.59 911,858 -0.26(-1.12%)
Nov 20, 2007 22.71 23.31 22.15 22.85 981,977 +0.15(+0.65%)
Nov 19, 2007 23.25 23.44 22.39 22.70 1,150,150 -0.85(-3.61%)
Nov 16, 2007 24.06 24.45 23.10 23.55 959,009 -0.71(-2.93%)
Nov 15, 2007 24.43 25.12 24.15 24.26 1,136,483 -0.24(-0.97%)
Nov 14, 2007 24.84 25.04 24.14 24.50 1,049,061 -0.23(-0.92%)
Nov 13, 2007 24.86 25.14 24.56 24.73 729,020 +0.25(+1.01%)
Nov 12, 2007 25.61 25.78 24.37 24.48 1,291,191 -1.21(-4.69%)
Nov 09, 2007 26.66 26.67 25.59 25.69 1,887,157 -1.29(-4.80%)
Nov 08, 2007 26.49 27.15 26.11 26.98 1,203,029 +0.59(+2.25%)
Nov 07, 2007 26.86 27.23 26.02 26.39 1,200,380 -1.20(-4.34%)
Nov 06, 2007 26.85 27.67 26.20 27.58 1,124,847 +1.00(+3.75%)
Nov 05, 2007 26.21 26.85 26.03 26.59 666,869 -0.04(-0.15%)
Nov 02, 2007 27.40 27.41 25.94 26.63 903,459 +0.02(+0.07%)
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.