American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.91 16.03 15.54 15.56 1,719,252 -0.24(-1.52%)
Jun 28, 2018 16.00 16.03 15.41 15.80 2,372,528 -0.25(-1.56%)
Jun 27, 2018 16.83 16.87 16.02 16.05 1,393,805 -0.78(-4.63%)
Jun 26, 2018 16.45 16.91 16.28 16.83 2,216,291 +0.37(+2.25%)
Jun 25, 2018 17.25 17.36 16.35 16.46 3,174,612 -0.95(-5.46%)
Jun 22, 2018 17.97 18.04 17.13 17.41 5,291,290 -0.45(-2.52%)
Jun 21, 2018 18.43 18.43 17.75 17.86 2,909,885 -0.53(-2.88%)
Jun 20, 2018 18.17 18.55 18.00 18.39 1,975,227 +0.28(+1.55%)
Jun 19, 2018 17.81 18.21 17.63 18.11 3,232,842 +0.13(+0.72%)
Jun 18, 2018 17.95 17.99 17.43 17.98 5,020,611 +0.86(+5.02%)
Jun 15, 2018 17.17 16.80 17.12 1,749,225 +0.09(+0.53%)
Jun 14, 2018 17.45 17.59 16.98 17.03 2,506,591 -0.17(-0.99%)
Jun 13, 2018 17.22 17.29 17.09 17.20 1,415,724 -0.03(-0.17%)
Jun 12, 2018 17.33 17.49 17.14 17.23 1,344,547 -0.05(-0.29%)
Jun 11, 2018 17.33 17.43 17.16 17.28 2,111,921 +0.02(+0.12%)
Jun 08, 2018 16.81 17.33 16.81 17.26 2,332,481 +0.44(+2.62%)
Jun 07, 2018 16.46 16.87 16.43 16.82 2,201,042 +0.38(+2.31%)
Jun 06, 2018 16.46 16.00 16.44 1,615,023 +0.42(+2.62%)
Jun 05, 2018 15.95 16.13 15.81 16.02 2,439,855 +0.02(+0.12%)
Jun 04, 2018 15.76 16.05 15.59 16.00 1,228,605 +0.25(+1.59%)
Jun 01, 2018 15.93 16.01 15.60 15.75 1,223,612 -0.07(-0.44%)
May 31, 2018 15.80 15.95 15.54 15.82 1,125,446 +0.11(+0.70%)
May 30, 2018 15.75 15.84 15.53 15.71 2,038,183 +0.05(+0.32%)
May 29, 2018 16.21 16.25 15.48 15.66 1,736,112 -0.70(-4.28%)
May 25, 2018 16.36 16.36 16.36 0 -0.04(-0.24%)
May 24, 2018 16.14 16.46 16.04 16.40 2,482,432 +0.16(+0.99%)
May 23, 2018 16.18 16.25 16.02 16.24 891,684 +0.04(+0.25%)
May 22, 2018 16.37 16.53 16.18 16.20 1,115,488 -0.07(-0.43%)
May 21, 2018 16.25 16.40 16.16 16.27 1,201,646 +0.15(+0.93%)
May 18, 2018 16.25 16.28 16.11 16.12 1,266,004 -0.05(-0.31%)
May 17, 2018 15.99 16.24 15.94 16.17 1,134,552 +0.22(+1.38%)
May 16, 2018 15.53 16.10 15.53 15.95 1,509,912 +0.39(+2.51%)
May 15, 2018 15.45 15.66 15.45 15.56 1,290,762 +0.05(+0.32%)
May 14, 2018 15.45 15.62 15.45 15.51 889,974 +0.11(+0.71%)
May 11, 2018 15.47 15.63 15.30 15.40 1,001,173 -0.09(-0.58%)
May 10, 2018 15.00 15.55 14.89 15.49 2,085,643 +0.57(+3.82%)
May 09, 2018 15.03 15.13 14.80 14.92 2,027,443 -0.08(-0.53%)
May 08, 2018 14.90 15.13 14.77 15.00 3,730,924 +0.10(+0.67%)
May 07, 2018 15.03 15.12 14.90 14.90 1,749,766 -0.10(-0.67%)
May 04, 2018 15.00 15.33 14.62 15.00 4,419,149 +0.65(+4.53%)
May 03, 2018 14.77 14.85 13.98 14.35 4,829,291 -0.46(-3.11%)
May 02, 2018 15.08 15.20 14.79 14.81 2,396,399 -0.23(-1.53%)
May 01, 2018 15.32 15.54 14.84 15.04 4,004,865 -0.30(-1.96%)
Apr 30, 2018 15.94 16.08 15.33 15.34 3,345,437 -0.55(-3.46%)
Apr 27, 2018 15.86 16.02 15.73 15.89 1,881,622 -0.02(-0.13%)
Apr 26, 2018 15.99 16.01 15.73 15.91 1,434,411 +0.00(+0.00%)
Apr 25, 2018 15.74 16.10 15.61 15.91 1,726,647 +0.14(+0.89%)
Apr 24, 2018 15.65 15.82 15.46 15.77 3,820,013 +0.18(+1.15%)
Apr 23, 2018 15.59 15.66 15.45 15.59 1,011,138 +0.01(+0.06%)
Apr 20, 2018 15.46 15.61 15.26 15.58 1,728,144 +0.04(+0.26%)
Apr 19, 2018 16.10 16.20 15.35 15.54 1,798,346 -0.59(-3.66%)
Apr 18, 2018 16.18 16.25 16.09 16.13 1,414,208 +0.05(+0.31%)
Apr 17, 2018 16.42 16.42 15.95 16.08 1,914,283 -0.19(-1.17%)
Apr 16, 2018 16.14 16.43 15.96 16.27 2,638,296 +0.21(+1.31%)
Apr 13, 2018 16.19 16.21 15.99 16.06 1,746,243 +0.01(+0.06%)
Apr 12, 2018 15.99 16.20 15.89 16.05 2,561,688 +0.28(+1.78%)
Apr 11, 2018 15.95 16.13 15.73 15.77 1,535,042 -0.24(-1.50%)
Apr 10, 2018 16.31 16.42 15.98 16.01 3,801,410 +0.01(+0.06%)
Apr 09, 2018 16.03 16.28 15.93 16.00 2,533,349 +0.20(+1.27%)
Apr 06, 2018 15.86 16.12 15.61 15.80 2,397,541 -0.19(-1.19%)
Apr 05, 2018 15.73 16.08 15.61 15.99 1,547,289 +0.39(+2.50%)
Apr 04, 2018 14.90 15.67 14.83 15.60 2,692,030 +0.37(+2.43%)
Apr 03, 2018 14.87 15.45 14.87 15.23 1,766,661 +0.51(+3.46%)
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.