American Axle & Manufacturing (NY: AXL )

6.255 +0.175 (+2.88%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 24.39 24.51 23.57 24.22 1,308,696 -0.15(-0.61%)
Feb 27, 2007 25.33 25.37 24.23 24.37 1,124,746 -1.41(-5.48%)
Feb 26, 2007 25.88 25.89 25.46 25.79 1,015,969 -0.01(-0.04%)
Feb 23, 2007 25.51 25.87 25.39 25.79 1,009,701 +0.28(+1.08%)
Feb 22, 2007 25.38 25.59 25.12 25.52 985,114 +0.14(+0.55%)
Feb 21, 2007 25.10 25.60 25.10 25.38 871,486 +0.09(+0.35%)
Feb 20, 2007 25.05 25.45 24.90 25.29 792,664 +0.14(+0.55%)
Feb 16, 2007 25.33 25.45 24.70 25.15 1,786,683 -0.17(-0.66%)
Feb 15, 2007 24.95 25.44 24.73 25.32 818,567 +0.36(+1.42%)
Feb 14, 2007 25.02 25.21 24.82 24.96 860,434 +0.00(+0.00%)
Feb 13, 2007 24.79 24.98 24.23 24.96 1,099,246 +0.33(+1.32%)
Feb 12, 2007 25.00 25.18 24.41 24.64 781,616 -0.38(-1.50%)
Feb 09, 2007 24.94 25.52 24.57 25.01 2,884,413 -0.03(-0.12%)
Feb 08, 2007 24.37 25.09 24.17 25.04 1,563,170 +0.68(+2.80%)
Feb 07, 2007 24.33 24.47 24.10 24.36 976,210 -0.01(-0.04%)
Feb 06, 2007 23.37 24.52 23.36 24.37 2,255,158 +1.08(+4.62%)
Feb 05, 2007 23.62 24.39 23.20 23.29 3,327,189 +1.21(+5.46%)
Feb 02, 2007 21.30 22.57 21.23 22.09 3,250,290 +1.38(+6.68%)
Feb 01, 2007 20.54 20.73 20.35 20.71 1,264,580 +0.17(+0.82%)
Jan 31, 2007 20.30 20.61 20.00 20.54 1,327,921 -0.29(-1.38%)
Jan 30, 2007 20.69 20.85 20.28 20.82 874,521 +0.14(+0.67%)
Jan 29, 2007 20.78 21.09 20.49 20.69 734,080 -0.10(-0.48%)
Jan 26, 2007 20.12 20.82 20.06 20.78 1,277,430 +0.69(+3.44%)
Jan 25, 2007 19.82 20.16 19.71 20.09 833,137 +0.33(+1.65%)
Jan 24, 2007 19.85 19.90 19.67 19.77 1,614,268 -0.08(-0.40%)
Jan 23, 2007 19.12 20.02 19.06 19.85 956,985 +0.72(+3.77%)
Jan 22, 2007 19.27 19.36 18.94 19.12 475,659 -0.11(-0.57%)
Jan 19, 2007 18.94 19.26 18.78 19.23 716,474 +0.25(+1.30%)
Jan 18, 2007 19.18 19.30 18.90 18.99 589,793 -0.23(-1.18%)
Jan 17, 2007 19.07 19.45 18.97 19.21 514,311 +0.08(+0.41%)
Jan 16, 2007 18.77 19.13 18.68 19.13 736,508 +0.38(+2.00%)
Jan 12, 2007 18.65 18.83 18.48 18.76 659,306 +0.00(+0.00%)
Jan 11, 2007 17.47 18.81 17.47 18.76 2,314,856 +1.28(+7.35%)
Jan 10, 2007 17.30 17.55 17.21 17.47 768,583 +0.02(+0.11%)
Jan 09, 2007 17.27 17.57 17.16 17.45 894,555 +0.28(+1.61%)
Jan 08, 2007 17.75 17.78 17.13 17.18 1,757,947 -0.54(-3.07%)
Jan 05, 2007 18.15 18.21 17.70 17.72 1,271,865 -0.65(-3.55%)
Jan 04, 2007 18.32 18.59 18.04 18.37 1,075,875 -0.01(-0.05%)
Jan 03, 2007 18.78 19.04 18.31 18.38 1,006,666 -0.39(-2.05%)
Dec 29, 2006 18.92 19.07 18.70 18.77 417,681 -0.14(-0.73%)
Dec 28, 2006 19.07 19.13 18.76 18.91 310,833 -0.25(-1.29%)
Dec 27, 2006 18.93 19.20 18.88 19.15 357,174 +0.18(+0.94%)
Dec 26, 2006 18.43 19.05 18.43 18.98 389,755 +0.48(+2.62%)
Dec 22, 2006 18.53 18.64 18.34 18.49 587,871 -0.04(-0.21%)
Dec 21, 2006 18.58 18.63 18.29 18.53 597,787 +0.10(+0.54%)
Dec 20, 2006 18.15 18.84 18.15 18.43 712,427 +0.35(+1.91%)
Dec 19, 2006 17.84 18.16 17.75 18.09 489,926 +0.02(+0.11%)
Dec 18, 2006 18.35 18.39 18.02 18.07 389,957 -0.29(-1.56%)
Dec 15, 2006 18.47 18.64 18.35 18.35 440,245 -0.06(-0.32%)
Dec 14, 2006 18.23 18.58 18.18 18.41 497,211 +0.23(+1.25%)
Dec 13, 2006 18.41 18.43 18.03 18.18 911,149 -0.11(-0.59%)
Dec 12, 2006 18.28 18.38 18.04 18.29 774,654 +0.02(+0.11%)
Dec 11, 2006 18.02 18.53 17.95 18.27 971,454 +0.32(+1.76%)
Dec 08, 2006 17.69 18.00 17.47 17.96 523,620 +0.17(+0.94%)
Dec 07, 2006 17.90 18.05 17.70 17.79 633,808 -0.11(-0.61%)
Dec 06, 2006 18.02 18.15 17.82 17.90 483,956 -0.28(-1.52%)
Dec 05, 2006 18.29 18.35 18.10 18.18 660,520 -0.27(-1.45%)
Dec 04, 2006 18.18 18.53 18.09 18.44 631,582 +0.34(+1.86%)
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.