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 30, 2015 21.29 22.71 21.13 22.16 2,715,392 +0.85(+3.99%)
Oct 29, 2015 21.84 22.03 20.97 21.31 1,542,224 -0.67(-3.05%)
Oct 28, 2015 21.63 21.98 21.46 21.98 1,511,934 +0.38(+1.76%)
Oct 27, 2015 21.36 21.68 21.17 21.60 2,026,206 +0.10(+0.47%)
Oct 26, 2015 20.98 21.55 20.91 21.50 1,136,751 +0.46(+2.19%)
Oct 23, 2015 20.77 21.08 20.67 21.04 1,272,170 +0.50(+2.43%)
Oct 22, 2015 20.04 20.85 19.91 20.54 1,454,343 +0.56(+2.80%)
Oct 21, 2015 20.49 20.74 19.91 19.98 1,505,339 -0.32(-1.58%)
Oct 20, 2015 19.98 20.45 19.92 20.30 891,441 +0.34(+1.70%)
Oct 19, 2015 19.71 19.96 19.48 19.96 870,657 +0.12(+0.60%)
Oct 16, 2015 20.18 20.23 19.70 19.84 686,644 -0.34(-1.68%)
Oct 15, 2015 20.00 20.23 19.77 20.18 638,720 +0.24(+1.20%)
Oct 14, 2015 20.13 20.22 19.73 19.94 909,970 -0.19(-0.94%)
Oct 13, 2015 20.32 20.47 20.10 20.13 717,980 -0.29(-1.42%)
Oct 12, 2015 20.31 20.61 20.31 20.42 726,816 +0.09(+0.44%)
Oct 09, 2015 20.34 20.54 20.16 20.33 772,212 +0.03(+0.15%)
Oct 08, 2015 19.88 20.30 19.82 20.30 1,230,530 +0.49(+2.47%)
Oct 07, 2015 19.61 20.11 19.52 19.81 1,055,839 +0.30(+1.54%)
Oct 06, 2015 19.31 19.80 19.25 19.51 872,601 +0.24(+1.25%)
Oct 05, 2015 18.84 19.33 18.69 19.27 1,683,678 +0.63(+3.38%)
Oct 02, 2015 19.31 19.36 18.31 18.64 2,949,684 -0.91(-4.65%)
Oct 01, 2015 20.07 20.11 19.32 19.55 1,631,766 -0.39(-1.96%)
Sep 30, 2015 19.69 20.09 19.65 19.94 1,313,657 +0.51(+2.62%)
Sep 29, 2015 19.30 19.46 19.11 19.43 1,167,854 +0.19(+0.99%)
Sep 28, 2015 19.25 19.33 18.96 19.24 1,108,537 -0.13(-0.67%)
Sep 25, 2015 19.54 19.66 19.29 19.37 852,290 +0.04(+0.21%)
Sep 24, 2015 19.00 19.40 18.49 19.33 1,185,904 +0.11(+0.57%)
Sep 23, 2015 19.47 19.47 19.03 19.22 578,088 -0.18(-0.93%)
Sep 22, 2015 19.64 19.64 19.26 19.40 1,202,591 -0.60(-3.00%)
Sep 21, 2015 20.22 20.38 19.84 20.00 936,493 -0.20(-0.99%)
Sep 18, 2015 20.35 20.44 19.99 20.20 1,451,040 -0.48(-2.32%)
Sep 17, 2015 20.66 21.04 20.52 20.68 1,375,001 -0.06(-0.29%)
Sep 16, 2015 20.22 20.77 20.16 20.74 924,720 +0.54(+2.67%)
Sep 15, 2015 19.70 20.26 19.66 20.20 688,176 +0.57(+2.90%)
Sep 14, 2015 19.40 19.71 19.35 19.63 712,873 +0.25(+1.29%)
Sep 11, 2015 19.38 19.53 19.27 19.38 764,631 -0.09(-0.46%)
Sep 10, 2015 19.41 19.63 19.34 19.47 1,119,187 +0.04(+0.21%)
Sep 09, 2015 19.45 19.75 19.39 19.43 1,870,051 +0.18(+0.94%)
Sep 08, 2015 19.56 19.57 19.21 19.25 1,220,956 +0.04(+0.21%)
Sep 04, 2015 19.00 19.21 19.21 19.21 1,021,000 -0.08(-0.41%)
Sep 03, 2015 19.23 19.70 19.20 19.29 1,292,308 +0.13(+0.68%)
Sep 02, 2015 19.35 19.49 18.76 19.16 1,297,791 +0.02(+0.10%)
Sep 01, 2015 19.74 19.93 19.10 19.14 1,384,732 -1.06(-5.25%)
Aug 31, 2015 20.19 20.35 20.04 20.20 1,102,550 -0.10(-0.49%)
Aug 28, 2015 19.86 20.32 19.60 20.30 1,082,141 +0.42(+2.11%)
Aug 27, 2015 19.59 19.95 19.27 19.88 1,224,678 +0.59(+3.06%)
Aug 26, 2015 19.61 19.62 18.81 19.29 1,160,406 +0.14(+0.73%)
Aug 25, 2015 19.61 19.74 19.06 19.15 961,113 +0.09(+0.47%)
Aug 24, 2015 18.52 19.71 17.45 19.06 1,778,559 -0.50(-2.56%)
Aug 21, 2015 19.92 20.06 19.52 19.56 1,150,865 -0.71(-3.50%)
Aug 20, 2015 21.05 21.05 20.24 20.27 892,300 -0.85(-4.02%)
Aug 19, 2015 21.09 21.21 20.77 21.12 677,927 -0.05(-0.24%)
Aug 18, 2015 21.25 21.46 21.05 21.17 825,635 -0.13(-0.61%)
Aug 17, 2015 21.31 21.41 21.05 21.30 862,901 -0.15(-0.70%)
Aug 14, 2015 20.83 21.55 20.79 21.45 1,430,519 +0.62(+2.98%)
Aug 13, 2015 20.88 21.11 20.68 20.83 830,244 +0.06(+0.29%)
Aug 12, 2015 20.79 20.80 20.21 20.77 1,130,048 -0.09(-0.43%)
Aug 11, 2015 21.36 21.36 20.68 20.86 1,292,079 -0.53(-2.48%)
Aug 10, 2015 20.88 21.49 20.87 21.39 1,269,064 +0.67(+3.23%)
Aug 07, 2015 20.49 20.89 20.49 20.72 943,118 +0.17(+0.83%)
Aug 06, 2015 20.92 20.93 20.48 20.55 1,145,204 -0.29(-1.39%)
Aug 05, 2015 20.98 21.18 20.79 20.84 1,171,694 -0.03(-0.14%)
Aug 04, 2015 20.82 21.21 20.76 20.87 1,408,669 +0.01(+0.05%)
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.