American Axle & Manufacturing (NY: AXL )

10.38 +0.22 (+2.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 34.37 34.94 34.59 34.60 406,300 +0.23(+0.67%)
Oct 30, 2003 35.20 35.20 34.37 34.37 415,600 -0.08(-0.23%)
Oct 29, 2003 33.75 34.65 33.73 34.45 302,700 +0.59(+1.74%)
Oct 28, 2003 33.30 33.95 32.93 33.86 370,200 +0.81(+2.45%)
Oct 27, 2003 32.80 33.25 32.80 33.05 122,500 +0.37(+1.13%)
Oct 24, 2003 32.67 32.69 32.23 32.68 201,100 -0.09(-0.27%)
Oct 23, 2003 32.15 32.91 31.94 32.77 227,800 +0.52(+1.61%)
Oct 22, 2003 32.90 32.90 32.06 32.25 261,800 -0.65(-1.98%)
Oct 21, 2003 32.50 32.97 32.11 32.90 407,600 +0.33(+1.01%)
Oct 20, 2003 33.03 33.11 32.36 32.57 537,700 -0.57(-1.72%)
Oct 17, 2003 33.25 33.34 33.25 33.14 497,900 -0.32(-0.96%)
Oct 16, 2003 33.31 33.49 33.30 33.46 235,800 +0.36(+1.09%)
Oct 15, 2003 33.00 33.40 33.00 33.10 438,600 +0.20(+0.61%)
Oct 14, 2003 32.15 32.90 32.15 32.90 540,300 +0.55(+1.70%)
Oct 13, 2003 31.80 32.43 31.79 32.35 714,700 +0.41(+1.28%)
Oct 10, 2003 31.52 31.99 31.70 31.94 267,700 +0.42(+1.33%)
Oct 09, 2003 31.23 32.03 31.23 31.52 389,400 +0.32(+1.03%)
Oct 08, 2003 31.15 31.34 31.05 31.20 554,800 +0.10(+0.32%)
Oct 07, 2003 30.99 31.24 30.95 31.10 611,600 -0.08(-0.26%)
Oct 06, 2003 30.73 31.46 30.58 31.18 503,200 +0.45(+1.46%)
Oct 03, 2003 31.11 31.06 30.40 30.73 1,853,800 -0.38(-1.22%)
Oct 02, 2003 30.98 31.22 30.94 31.11 391,000 +0.64(+2.10%)
Oct 01, 2003 29.58 30.65 29.40 30.47 437,500 +0.89(+3.01%)
Sep 30, 2003 29.04 30.07 28.50 29.58 555,100 +0.54(+1.86%)
Sep 29, 2003 29.31 29.20 28.66 29.04 828,100 -0.27(-0.92%)
Sep 26, 2003 30.02 30.02 29.30 29.31 355,200 -0.85(-2.82%)
Sep 25, 2003 30.64 30.64 30.30 30.16 256,800 -0.43(-1.41%)
Sep 24, 2003 31.09 30.97 30.41 30.59 351,400 -0.50(-1.61%)
Sep 23, 2003 31.00 31.12 30.84 31.09 378,200 +0.02(+0.06%)
Sep 22, 2003 31.49 31.43 30.90 31.07 282,600 -0.42(-1.33%)
Sep 19, 2003 31.60 31.76 31.35 31.49 291,400 -0.26(-0.82%)
Sep 18, 2003 31.50 31.67 31.27 31.75 269,900 +0.15(+0.47%)
Sep 17, 2003 30.96 31.89 30.84 31.60 353,200 +0.60(+1.94%)
Sep 16, 2003 30.85 31.07 30.74 31.00 234,900 +0.15(+0.49%)
Sep 15, 2003 30.94 31.06 30.57 30.85 257,300 -0.12(-0.39%)
Sep 12, 2003 30.71 31.05 30.48 30.97 238,100 +0.12(+0.39%)
Sep 11, 2003 30.80 31.19 30.79 30.85 424,700 -0.15(-0.48%)
Sep 10, 2003 31.30 31.38 30.63 31.00 649,300 -0.43(-1.37%)
Sep 09, 2003 31.59 31.79 31.07 31.43 484,600 -0.41(-1.29%)
Sep 08, 2003 32.25 32.25 31.70 31.84 490,600 -0.46(-1.42%)
Sep 05, 2003 32.20 32.50 32.11 32.30 300,600 -0.15(-0.46%)
Sep 04, 2003 32.52 32.67 32.31 32.45 205,000 -0.08(-0.25%)
Sep 03, 2003 32.88 33.00 32.46 32.53 394,500 -0.64(-1.93%)
Sep 02, 2003 32.52 33.30 32.52 33.17 289,800 +0.67(+2.06%)
Aug 29, 2003 31.60 32.60 31.60 32.50 230,000 +0.73(+2.30%)
Aug 28, 2003 31.60 31.77 31.31 31.77 274,700 +0.07(+0.22%)
Aug 27, 2003 32.10 32.10 31.52 31.70 316,200 -0.42(-1.31%)
Aug 26, 2003 31.40 32.17 31.40 32.12 267,800 +0.68(+2.16%)
Aug 25, 2003 32.15 32.15 31.19 31.44 327,400 -0.77(-2.39%)
Aug 22, 2003 32.50 32.73 32.14 32.21 153,800 -0.24(-0.74%)
Aug 21, 2003 32.25 32.50 32.00 32.45 231,000 +0.55(+1.72%)
Aug 20, 2003 31.77 31.93 31.50 31.90 151,900 +0.13(+0.41%)
Aug 19, 2003 31.25 31.90 31.15 31.77 257,000 +0.59(+1.89%)
Aug 18, 2003 30.50 31.30 30.50 31.18 406,000 +0.88(+2.90%)
Aug 15, 2003 30.20 30.49 30.00 30.30 70,000 -0.04(-0.13%)
Aug 14, 2003 29.82 30.44 29.82 30.34 178,500 +0.34(+1.13%)
Aug 13, 2003 30.00 30.17 29.92 30.00 322,500 -0.20(-0.66%)
Aug 12, 2003 29.47 30.20 29.40 30.20 235,100 +0.63(+2.13%)
Aug 11, 2003 29.40 29.75 29.39 29.57 207,600 +0.17(+0.58%)
Aug 08, 2003 29.38 29.70 29.32 29.40 338,500 +0.06(+0.20%)
Aug 07, 2003 29.06 29.42 29.04 29.34 321,400 +0.13(+0.45%)
Aug 06, 2003 29.05 29.30 28.75 29.21 331,600 +0.41(+1.42%)
Aug 05, 2003 28.85 28.95 28.70 28.80 230,400 -0.15(-0.52%)
Aug 04, 2003 28.92 28.95 28.54 28.95 370,600 +0.03(+0.10%)
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.