American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 28.64 28.80 28.50 28.61 408,170 +0.05(+0.17%)
Jul 30, 2003 28.66 28.73 28.45 28.56 216,024 -0.20(-0.69%)
Jul 29, 2003 28.60 28.85 28.36 28.76 338,354 +0.00(+0.00%)
Jul 28, 2003 29.14 29.14 28.51 28.76 243,445 -0.09(-0.31%)
Jul 25, 2003 28.91 29.06 28.27 28.85 460,886 +0.15(+0.52%)
Jul 24, 2003 28.52 29.06 28.49 28.70 685,310 +0.18(+0.62%)
Jul 23, 2003 28.17 28.54 28.07 28.52 500,955 +0.65(+2.34%)
Jul 22, 2003 27.90 28.01 27.52 27.87 482,540 -0.04(-0.14%)
Jul 21, 2003 28.36 28.36 27.62 27.91 395,624 -0.21(-0.74%)
Jul 18, 2003 28.02 28.27 27.75 28.12 331,777 +0.25(+0.89%)
Jul 17, 2003 27.43 28.27 27.40 27.87 476,975 +0.44(+1.62%)
Jul 16, 2003 27.67 27.67 27.26 27.43 211,471 -0.12(-0.43%)
Jul 15, 2003 27.67 27.87 27.48 27.54 417,580 +0.16(+0.58%)
Jul 14, 2003 27.18 27.83 27.18 27.39 570,366 +0.43(+1.58%)
Jul 11, 2003 26.54 27.13 26.34 26.96 391,981 +0.77(+2.94%)
Jul 10, 2003 26.31 26.32 26.09 26.19 446,519 -0.23(-0.86%)
Jul 09, 2003 26.55 26.55 25.70 26.42 875,533 -0.14(-0.52%)
Jul 08, 2003 25.84 26.56 24.95 26.56 1,007,273 +1.67(+6.71%)
Jul 07, 2003 24.66 24.89 24.50 24.89 432,555 +0.70(+2.90%)
Jul 03, 2003 24.22 24.29 24.07 24.18 222,095 -0.22(-0.89%)
Jul 02, 2003 23.77 24.66 23.77 24.40 587,061 +0.63(+2.66%)
Jul 01, 2003 23.62 23.84 22.70 23.77 758,161 +0.15(+0.63%)
Jun 30, 2003 23.87 24.02 23.62 23.62 327,932 -0.10(-0.42%)
Jun 27, 2003 23.97 24.11 23.72 23.72 317,511 -0.19(-0.79%)
Jun 26, 2003 23.92 24.19 23.48 23.91 315,487 +0.14(+0.58%)
Jun 25, 2003 23.87 23.97 23.73 23.77 196,395 -0.07(-0.29%)
Jun 24, 2003 23.79 24.07 23.74 23.84 247,897 +0.05(+0.21%)
Jun 23, 2003 24.21 24.21 23.67 23.79 292,215 -0.56(-2.31%)
Jun 20, 2003 24.27 24.59 24.24 24.35 539,202 +0.15(+0.61%)
Jun 19, 2003 24.52 24.70 24.19 24.20 301,625 -0.33(-1.33%)
Jun 18, 2003 24.48 24.66 24.34 24.53 239,802 -0.18(-0.72%)
Jun 17, 2003 24.48 24.73 24.22 24.71 240,915 +0.23(+0.93%)
Jun 16, 2003 23.80 24.61 23.80 24.48 280,781 +0.69(+2.91%)
Jun 13, 2003 24.89 24.89 23.78 23.79 970,038 -1.09(-4.37%)
Jun 12, 2003 24.71 24.98 24.71 24.88 587,567 +0.17(+0.68%)
Jun 11, 2003 24.54 24.87 24.51 24.71 331,373 +0.15(+0.60%)
Jun 10, 2003 24.41 24.60 24.21 24.56 360,412 +0.35(+1.43%)
Jun 09, 2003 24.46 24.46 24.07 24.21 211,269 -0.24(-0.97%)
Jun 06, 2003 24.91 25.34 24.44 24.45 358,591 -0.26(-1.04%)
Jun 05, 2003 24.21 24.84 24.05 24.71 556,706 +0.39(+1.58%)
Jun 04, 2003 24.48 24.63 23.38 24.32 645,342 -0.16(-0.65%)
Jun 03, 2003 24.71 24.71 24.06 24.48 555,391 -0.56(-2.25%)
Jun 02, 2003 24.83 25.41 24.81 25.04 508,139 +0.34(+1.36%)
May 30, 2003 24.11 24.99 24.09 24.71 368,001 +0.82(+3.43%)
May 29, 2003 23.72 24.13 23.72 23.89 221,893 +0.17(+0.71%)
May 28, 2003 23.47 24.08 23.46 23.72 214,203 +0.31(+1.31%)
May 27, 2003 23.13 23.49 23.05 23.41 586,252 +0.30(+1.28%)
May 23, 2003 23.42 23.42 23.07 23.12 382,268 -0.22(-0.93%)
May 22, 2003 23.16 23.49 23.16 23.33 409,385 +0.20(+0.85%)
May 21, 2003 22.87 23.24 22.84 23.14 309,720 +0.28(+1.21%)
May 20, 2003 22.88 23.06 22.78 22.86 312,452 -0.18(-0.77%)
May 19, 2003 23.13 23.20 22.93 23.04 286,144 -0.24(-1.02%)
May 16, 2003 23.62 23.62 22.81 23.27 584,026 -0.81(-3.37%)
May 15, 2003 24.19 24.30 23.99 24.09 375,893 -0.23(-0.93%)
May 14, 2003 24.71 24.81 24.23 24.31 225,131 -0.35(-1.40%)
May 13, 2003 24.76 24.76 24.53 24.66 295,250 -0.10(-0.40%)
May 12, 2003 24.64 25.09 24.41 24.76 305,773 +0.12(+0.48%)
May 09, 2003 24.59 24.71 24.42 24.64 239,600 +0.05(+0.20%)
May 08, 2003 24.91 24.91 24.59 24.59 138,822 -0.53(-2.12%)
May 07, 2003 24.91 25.17 24.68 25.12 243,546 +0.22(+0.87%)
May 06, 2003 24.91 25.00 24.62 24.91 345,741 -0.07(-0.28%)
May 05, 2003 25.40 25.40 24.84 24.97 351,508 -0.38(-1.48%)
May 02, 2003 25.45 25.65 24.51 25.35 565,003 +0.94(+3.85%)
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.