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 29, 2004 29.00 29.00 27.50 28.70 1,110,900 -0.42(-1.44%)
Oct 28, 2004 28.70 29.40 28.50 29.12 758,100 +0.37(+1.29%)
Oct 27, 2004 28.05 28.86 27.70 28.75 487,300 +0.90(+3.23%)
Oct 26, 2004 27.23 27.85 26.81 27.85 508,800 +0.78(+2.88%)
Oct 25, 2004 26.50 27.38 26.40 27.07 635,300 +0.18(+0.67%)
Oct 22, 2004 27.00 27.31 26.76 26.89 308,400 -0.17(-0.63%)
Oct 21, 2004 26.85 27.25 26.60 27.06 421,400 -0.04(-0.15%)
Oct 20, 2004 26.95 27.31 26.75 27.10 535,400 +0.23(+0.86%)
Oct 19, 2004 27.22 27.62 26.75 26.87 488,000 -0.35(-1.29%)
Oct 18, 2004 27.40 27.40 26.84 27.22 334,100 -0.28(-1.02%)
Oct 15, 2004 26.97 27.79 26.90 27.50 465,100 +0.52(+1.93%)
Oct 14, 2004 27.60 27.61 26.54 26.98 1,033,200 -0.81(-2.91%)
Oct 13, 2004 28.38 28.40 27.52 27.79 370,900 -0.59(-2.08%)
Oct 12, 2004 28.51 28.65 28.24 28.38 539,100 -0.38(-1.32%)
Oct 11, 2004 28.50 29.13 28.35 28.76 466,300 +0.07(+0.24%)
Oct 08, 2004 28.45 28.95 28.44 28.69 477,900 +0.03(+0.10%)
Oct 07, 2004 29.07 29.14 28.60 28.66 653,300 -0.36(-1.24%)
Oct 06, 2004 29.00 29.39 28.75 29.02 725,800 -0.56(-1.89%)
Oct 05, 2004 30.03 30.03 29.31 29.58 370,000 -0.34(-1.14%)
Oct 04, 2004 29.95 30.60 29.77 29.92 865,300 +0.06(+0.20%)
Oct 01, 2004 29.26 30.62 29.26 29.86 907,300 +0.60(+2.05%)
Sep 30, 2004 28.41 29.45 28.21 29.26 708,000 +0.95(+3.36%)
Sep 29, 2004 27.91 28.46 27.86 28.31 588,900 +0.47(+1.69%)
Sep 28, 2004 28.52 28.67 27.81 27.84 957,500 -0.61(-2.14%)
Sep 27, 2004 29.06 29.08 28.34 28.45 628,300 -0.61(-2.10%)
Sep 24, 2004 29.39 29.50 28.99 29.06 634,700 -0.47(-1.59%)
Sep 23, 2004 30.09 30.09 29.53 29.53 301,900 -0.49(-1.63%)
Sep 22, 2004 30.39 30.45 29.70 30.02 708,800 -0.19(-0.63%)
Sep 21, 2004 29.99 30.25 29.61 30.21 816,100 +0.27(+0.90%)
Sep 20, 2004 30.48 30.62 29.81 29.94 550,700 -0.62(-2.03%)
Sep 17, 2004 30.55 30.85 30.27 30.56 696,400 -0.18(-0.59%)
Sep 16, 2004 30.85 31.06 30.55 30.74 651,500 -0.11(-0.36%)
Sep 15, 2004 31.98 32.00 30.73 30.85 889,000 -1.15(-3.59%)
Sep 14, 2004 32.25 32.25 31.91 32.00 329,500 -0.25(-0.78%)
Sep 13, 2004 32.50 32.59 32.16 32.25 454,800 -0.03(-0.09%)
Sep 10, 2004 33.26 33.26 32.02 32.28 843,900 -1.09(-3.27%)
Sep 09, 2004 33.00 33.56 32.52 33.37 1,211,800 -0.96(-2.80%)
Sep 08, 2004 35.56 35.56 34.29 34.33 470,700 -1.23(-3.46%)
Sep 07, 2004 35.20 35.80 35.20 35.56 210,900 +0.56(+1.60%)
Sep 03, 2004 34.90 35.05 34.40 35.00 296,000 +0.01(+0.03%)
Sep 02, 2004 33.80 35.18 33.80 34.99 249,300 +0.92(+2.70%)
Sep 01, 2004 34.14 34.35 33.59 34.07 224,500 +0.18(+0.53%)
Aug 31, 2004 33.95 34.15 33.54 33.89 178,300 -0.11(-0.32%)
Aug 30, 2004 34.30 34.30 33.90 34.00 189,200 -0.38(-1.11%)
Aug 27, 2004 34.38 34.68 34.20 34.38 259,500 +0.00(+0.00%)
Aug 26, 2004 33.35 34.41 33.35 34.38 422,500 +1.03(+3.09%)
Aug 25, 2004 33.06 33.52 32.86 33.35 171,800 +0.29(+0.88%)
Aug 24, 2004 33.03 33.71 32.95 33.06 316,300 +0.05(+0.15%)
Aug 23, 2004 32.98 33.28 32.84 33.01 138,700 +0.03(+0.09%)
Aug 20, 2004 32.90 33.01 32.39 32.98 619,000 -0.36(-1.08%)
Aug 19, 2004 33.80 33.80 33.14 33.34 306,400 -0.46(-1.36%)
Aug 18, 2004 33.68 33.84 33.52 33.80 363,300 -0.10(-0.29%)
Aug 17, 2004 34.00 34.10 33.77 33.90 281,600 +0.05(+0.15%)
Aug 16, 2004 32.84 34.09 32.76 33.85 318,800 +1.01(+3.08%)
Aug 13, 2004 32.14 33.09 32.14 32.84 451,200 +0.71(+2.21%)
Aug 12, 2004 32.64 32.64 31.80 32.13 335,900 -0.50(-1.53%)
Aug 11, 2004 33.00 33.01 32.26 32.63 297,600 -0.50(-1.51%)
Aug 10, 2004 32.40 33.21 32.31 33.13 386,300 +0.87(+2.70%)
Aug 09, 2004 32.20 32.69 32.20 32.26 291,800 -0.11(-0.34%)
Aug 06, 2004 33.15 33.15 32.32 32.37 228,200 -0.88(-2.65%)
Aug 05, 2004 33.85 33.91 33.17 33.25 224,500 -0.67(-1.98%)
Aug 04, 2004 34.10 34.10 33.40 33.92 336,200 -0.58(-1.68%)
Aug 03, 2004 34.90 34.91 34.12 34.50 479,700 -0.58(-1.65%)
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.