American Axle & Manufacturing (NY: AXL )

10.16 -0.22 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.11 27.88 26.79 27.46 922,500 +0.36(+1.33%)
Oct 30, 2007 27.29 28.11 26.50 27.10 1,202,900 +0.52(+1.96%)
Oct 29, 2007 25.55 26.88 25.08 26.58 2,166,500 +2.85(+12.01%)
Oct 26, 2007 24.08 24.08 23.40 23.73 762,900 -0.03(-0.13%)
Oct 25, 2007 24.22 24.66 23.60 23.76 786,300 -0.37(-1.53%)
Oct 24, 2007 24.06 24.45 23.41 24.13 709,900 -0.15(-0.62%)
Oct 23, 2007 24.30 24.53 23.44 24.28 518,000 +0.42(+1.76%)
Oct 22, 2007 23.35 24.29 23.23 23.86 591,100 +0.10(+0.42%)
Oct 19, 2007 24.58 24.79 23.49 23.76 975,900 -0.86(-3.49%)
Oct 18, 2007 24.83 25.53 24.51 24.62 811,600 -0.30(-1.20%)
Oct 17, 2007 25.94 26.00 24.74 24.92 1,044,400 -0.68(-2.66%)
Oct 16, 2007 26.58 26.58 25.59 25.60 1,062,100 -1.21(-4.51%)
Oct 15, 2007 27.12 27.30 26.31 26.81 565,200 -0.34(-1.25%)
Oct 12, 2007 26.63 27.49 26.61 27.15 989,100 +0.42(+1.57%)
Oct 11, 2007 27.02 27.82 26.49 26.73 1,146,800 -0.05(-0.19%)
Oct 10, 2007 26.73 27.11 26.25 26.78 733,400 +0.04(+0.15%)
Oct 09, 2007 26.85 27.00 26.34 26.74 504,900 -0.14(-0.52%)
Oct 08, 2007 27.16 27.28 26.61 26.88 434,600 -0.30(-1.10%)
Oct 05, 2007 26.65 27.49 26.60 27.18 1,248,000 +0.65(+2.45%)
Oct 04, 2007 27.12 27.34 25.95 26.53 949,642 -0.82(-3.00%)
Oct 03, 2007 26.19 27.47 26.13 27.35 1,912,200 +0.99(+3.76%)
Oct 02, 2007 25.59 26.39 25.50 26.36 1,611,000 +1.33(+5.31%)
Oct 01, 2007 25.15 25.56 24.72 25.03 856,600 -0.22(-0.87%)
Sep 28, 2007 24.65 25.32 24.44 25.25 839,900 +0.46(+1.86%)
Sep 27, 2007 25.15 25.15 24.10 24.79 948,900 -0.15(-0.60%)
Sep 26, 2007 24.64 25.68 24.46 24.94 1,660,900 +1.68(+7.22%)
Sep 25, 2007 23.96 24.02 23.03 23.26 1,292,000 -1.10(-4.52%)
Sep 24, 2007 24.61 25.23 23.83 24.36 1,084,000 -0.15(-0.61%)
Sep 21, 2007 23.84 24.70 23.79 24.51 1,022,700 +0.76(+3.20%)
Sep 20, 2007 23.86 24.00 23.41 23.75 907,000 -0.22(-0.92%)
Sep 19, 2007 22.73 24.34 22.72 23.97 1,515,800 +1.56(+6.96%)
Sep 18, 2007 21.97 22.56 21.43 22.41 1,392,800 +0.51(+2.33%)
Sep 17, 2007 22.21 22.30 21.59 21.90 1,391,100 -0.46(-2.06%)
Sep 14, 2007 22.00 22.46 21.67 22.36 1,701,300 +0.15(+0.68%)
Sep 13, 2007 21.90 22.42 21.88 22.21 2,363,800 +0.66(+3.06%)
Sep 12, 2007 21.76 22.08 21.47 21.55 2,242,200 -0.33(-1.51%)
Sep 11, 2007 21.95 22.01 21.37 21.88 918,600 +0.08(+0.37%)
Sep 10, 2007 22.18 22.22 21.18 21.80 800,900 -0.19(-0.86%)
Sep 07, 2007 22.42 22.70 21.76 21.99 730,900 -0.86(-3.76%)
Sep 06, 2007 22.79 23.11 22.26 22.85 914,200 +0.17(+0.75%)
Sep 05, 2007 22.59 23.20 22.45 22.68 1,072,500 -0.12(-0.53%)
Sep 04, 2007 23.30 23.31 22.30 22.80 1,068,400 -0.52(-2.23%)
Aug 31, 2007 23.22 23.75 22.83 23.32 896,300 +0.42(+1.83%)
Aug 30, 2007 22.50 23.30 22.28 22.90 869,900 -0.02(-0.09%)
Aug 29, 2007 22.20 23.01 22.12 22.92 650,400 +0.92(+4.18%)
Aug 28, 2007 22.84 22.94 21.99 22.00 768,300 -0.94(-4.10%)
Aug 27, 2007 22.88 23.20 22.80 22.94 760,100 -0.08(-0.35%)
Aug 24, 2007 22.49 23.05 22.25 23.02 762,000 +0.62(+2.77%)
Aug 23, 2007 23.56 23.63 22.13 22.40 1,142,300 -0.92(-3.95%)
Aug 22, 2007 23.27 23.58 22.84 23.32 1,015,400 +0.29(+1.26%)
Aug 21, 2007 23.84 23.68 22.33 23.03 1,158,000 -0.81(-3.40%)
Aug 20, 2007 23.77 24.05 23.31 23.84 816,500 +0.27(+1.15%)
Aug 17, 2007 23.35 24.00 22.70 23.57 1,131,700 +1.23(+5.51%)
Aug 16, 2007 23.69 23.38 21.78 22.34 1,937,500 -1.35(-5.70%)
Aug 15, 2007 24.55 25.03 23.64 23.69 988,700 -0.77(-3.15%)
Aug 14, 2007 24.56 25.47 24.36 24.46 1,330,700 -0.27(-1.09%)
Aug 13, 2007 23.20 26.00 23.78 24.73 2,914,500 +1.53(+6.59%)
Aug 10, 2007 22.20 23.42 21.52 23.20 1,697,100 +0.99(+4.46%)
Aug 09, 2007 24.82 25.17 22.08 22.21 2,366,600 -2.61(-10.52%)
Aug 08, 2007 24.02 25.09 23.10 24.82 2,637,000 +1.00(+4.20%)
Aug 07, 2007 22.53 24.19 22.24 23.82 2,086,000 +1.29(+5.73%)
Aug 06, 2007 23.61 23.69 22.00 22.53 1,468,900 -0.79(-3.39%)
Aug 03, 2007 24.24 24.95 23.25 23.32 1,252,400 -1.63(-6.53%)
Aug 02, 2007 24.61 25.40 24.51 24.95 2,606,200 +0.70(+2.89%)
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.