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, 2010 10.08 10.15 9.120 9.220 7,584,291 -0.61(-6.21%)
Oct 28, 2010 9.630 9.910 9.440 9.830 4,211,949 +0.34(+3.58%)
Oct 27, 2010 9.520 9.610 9.400 9.490 1,934,586 -0.04(-0.42%)
Oct 25, 2010 9.360 9.630 9.300 9.530 2,851,881 +0.32(+3.47%)
Oct 22, 2010 9.300 9.360 9.200 9.210 1,535,934 -0.01(-0.11%)
Oct 21, 2010 9.150 9.370 9.020 9.220 3,084,463 +0.12(+1.32%)
Oct 20, 2010 8.840 9.130 8.770 9.100 2,105,672 +0.37(+4.24%)
Oct 19, 2010 8.990 9.050 8.690 8.730 2,321,215 -0.37(-4.07%)
Oct 18, 2010 9.030 9.210 9.000 9.100 2,256,317 +0.11(+1.22%)
Oct 15, 2010 9.120 9.140 8.820 8.990 2,175,894 +0.04(+0.45%)
Oct 14, 2010 9.150 9.230 8.890 8.950 2,997,076 -0.22(-2.40%)
Oct 13, 2010 9.160 9.450 9.090 9.170 2,652,784 +0.09(+0.99%)
Oct 12, 2010 8.900 9.180 8.790 9.080 2,549,837 +0.09(+1.00%)
Oct 11, 2010 9.100 9.100 8.850 8.990 1,499,441 -0.07(-0.77%)
Oct 08, 2010 9.060 9.130 8.670 9.060 2,335,437 +0.37(+4.26%)
Oct 07, 2010 8.900 8.900 8.650 8.690 1,188 -0.08(-0.91%)
Oct 06, 2010 8.900 8.960 8.717 8.770 1,471,123 -0.14(-1.57%)
Oct 05, 2010 8.710 8.990 8.540 8.910 2,669,390 +0.33(+3.85%)
Oct 04, 2010 8.720 8.888 8.540 8.580 2,082,303 -0.17(-1.94%)
Oct 01, 2010 8.750 9.150 8.720 8.750 4,395,848 -0.28(-3.10%)
Sep 30, 2010 9.370 9.370 8.990 9.030 1,549,243 -0.24(-2.59%)
Sep 29, 2010 9.350 9.490 9.230 9.270 1,390,221 -0.14(-1.49%)
Sep 28, 2010 9.390 9.410 9.150 9.410 560 +0.05(+0.53%)
Sep 27, 2010 9.170 9.400 9.090 9.360 1,769,138 +0.20(+2.18%)
Sep 24, 2010 9.010 9.210 9.010 9.160 1,675,099 +0.31(+3.50%)
Sep 23, 2010 8.850 9.220 8.825 8.850 65,159 -0.35(-3.79%)
Sep 22, 2010 9.180 9.300 8.920 9.198 2,372,360 -0.08(-0.88%)
Sep 21, 2010 9.190 9.360 9.060 9.280 750 +0.08(+0.87%)
Sep 20, 2010 8.900 9.250 8.750 9.200 1,992,399 +0.36(+4.07%)
Sep 17, 2010 8.840 8.910 8.710 8.840 1,286,204 +0.15(+1.73%)
Sep 15, 2010 8.470 8.710 8.400 8.690 1,431,687 +0.19(+2.24%)
Sep 14, 2010 8.660 8.790 8.500 8.500 1,793,254 -0.25(-2.86%)
Sep 13, 2010 8.790 8.940 8.630 8.750 1,445,140 +0.20(+2.34%)
Sep 10, 2010 8.500 8.680 8.450 8.550 1,310,604 +0.07(+0.83%)
Sep 09, 2010 8.920 8.990 8.450 8.480 400 -0.26(-2.97%)
Sep 08, 2010 8.900 8.930 8.650 8.740 2,294,634 -0.17(-1.91%)
Sep 07, 2010 9.390 9.390 8.860 8.910 1,890 -0.53(-5.61%)
Sep 03, 2010 9.490 9.490 9.250 9.440 1,277,432 +0.25(+2.72%)
Sep 02, 2010 8.920 9.220 8.880 9.190 940 +0.35(+3.96%)
Sep 01, 2010 8.570 8.850 8.500 8.840 1,983,416 +0.47(+5.62%)
Aug 31, 2010 8.360 8.630 8.210 8.370 9,800 -0.07(-0.83%)
Aug 30, 2010 8.760 8.800 8.430 8.440 1,472,136 -0.34(-3.87%)
Aug 27, 2010 8.730 8.780 8.230 8.780 1,571,405 +0.02(+0.23%)
Aug 26, 2010 8.760 8.950 8.410 8.760 1,924 +0.11(+1.27%)
Aug 25, 2010 8.500 8.720 8.240 8.650 1,311 +0.06(+0.70%)
Aug 24, 2010 8.880 8.880 8.520 8.590 5,326 -0.45(-4.98%)
Aug 23, 2010 9.020 9.250 8.990 9.040 1,931,695 +0.19(+2.15%)
Aug 20, 2010 8.930 8.930 8.680 8.850 1,501,613 -0.15(-1.67%)
Aug 19, 2010 9.460 9.550 8.940 9.000 1,982 -0.52(-5.46%)
Aug 18, 2010 9.450 9.640 9.350 9.520 20,513 +0.08(+0.85%)
Aug 17, 2010 9.310 9.600 9.310 9.440 3,161 +0.26(+2.83%)
Aug 16, 2010 9.110 9.370 8.940 9.180 1,540,336 +0.17(+1.89%)
Aug 13, 2010 9.010 9.230 8.950 9.010 1,222,151 -0.13(-1.42%)
Aug 12, 2010 9.030 9.350 8.920 9.140 1,639,606 -0.12(-1.30%)
Aug 11, 2010 9.710 9.710 9.120 9.260 6,738 -0.86(-8.50%)
Aug 10, 2010 10.12 10.25 9.905 10.12 2,548 -0.25(-2.41%)
Aug 09, 2010 10.32 10.45 10.13 10.37 2,497,772 +0.26(+2.57%)
Aug 06, 2010 10.11 10.16 9.910 10.11 2,874,427 -0.03(-0.30%)
Aug 05, 2010 9.900 10.32 9.820 10.14 2,537,154 +0.19(+1.91%)
Aug 04, 2010 9.880 10.09 9.820 9.950 2,707,496 +0.13(+1.32%)
Aug 03, 2010 9.980 10.10 9.680 9.820 2,881,818 -0.18(-1.80%)
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.