American Axle & Manufacturing (NY: AXL )

6.280 +0.200 (+3.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 28.66 28.66 27.18 28.36 1,124,038 -0.42(-1.44%)
Oct 28, 2004 28.36 29.06 28.17 28.78 767,065 +0.37(+1.29%)
Oct 27, 2004 27.72 28.52 27.38 28.41 493,063 +0.89(+3.23%)
Oct 26, 2004 26.91 27.52 26.50 27.52 514,817 +0.77(+2.88%)
Oct 25, 2004 26.19 27.06 26.09 26.75 642,813 +0.18(+0.67%)
Oct 22, 2004 26.68 26.99 26.45 26.58 312,047 -0.17(-0.63%)
Oct 21, 2004 26.54 26.93 26.29 26.74 426,383 -0.04(-0.15%)
Oct 20, 2004 26.64 26.99 26.44 26.78 541,731 +0.23(+0.86%)
Oct 19, 2004 26.90 27.30 26.44 26.56 493,771 -0.35(-1.29%)
Oct 18, 2004 27.08 27.08 26.53 26.90 338,051 -0.28(-1.02%)
Oct 15, 2004 26.65 27.47 26.59 27.18 470,600 +0.51(+1.93%)
Oct 14, 2004 27.28 27.29 26.23 26.66 1,045,419 -0.80(-2.91%)
Oct 13, 2004 28.05 28.07 27.20 27.47 375,286 -0.58(-2.08%)
Oct 12, 2004 28.18 28.32 27.91 28.05 545,475 -0.38(-1.32%)
Oct 11, 2004 28.17 28.79 28.02 28.42 471,814 +0.07(+0.24%)
Oct 08, 2004 28.12 28.61 28.11 28.35 483,551 +0.03(+0.10%)
Oct 07, 2004 28.73 28.80 28.27 28.32 661,026 -0.36(-1.24%)
Oct 06, 2004 28.66 29.05 28.41 28.68 734,383 -0.55(-1.89%)
Oct 05, 2004 29.68 29.68 28.97 29.23 374,375 -0.34(-1.14%)
Oct 04, 2004 29.60 30.24 29.42 29.57 875,533 +0.06(+0.20%)
Oct 01, 2004 28.92 30.26 28.92 29.51 918,030 +0.59(+2.05%)
Sep 30, 2004 28.08 29.11 27.88 28.92 716,373 +0.94(+3.36%)
Sep 29, 2004 27.58 28.13 27.53 27.98 595,864 +0.46(+1.69%)
Sep 28, 2004 28.19 28.33 27.48 27.51 968,823 -0.60(-2.14%)
Sep 27, 2004 28.72 28.74 28.01 28.12 635,730 -0.60(-2.10%)
Sep 24, 2004 29.05 29.16 28.65 28.72 642,206 -0.46(-1.59%)
Sep 23, 2004 29.74 29.74 29.18 29.18 305,470 -0.48(-1.63%)
Sep 22, 2004 30.03 30.09 29.35 29.67 717,182 -0.19(-0.63%)
Sep 21, 2004 29.64 29.90 29.26 29.86 825,751 +0.27(+0.90%)
Sep 20, 2004 30.12 30.26 29.46 29.59 557,212 -0.61(-2.03%)
Sep 17, 2004 30.19 30.49 29.92 30.20 704,635 -0.18(-0.59%)
Sep 16, 2004 30.49 30.70 30.19 30.38 659,204 -0.11(-0.36%)
Sep 15, 2004 31.61 31.63 30.37 30.49 899,513 -1.14(-3.59%)
Sep 14, 2004 31.87 31.87 31.54 31.63 333,396 -0.25(-0.78%)
Sep 13, 2004 32.12 32.21 31.78 31.87 460,178 -0.03(-0.09%)
Sep 10, 2004 32.87 32.87 31.65 31.90 853,880 -1.08(-3.27%)
Sep 09, 2004 32.61 33.17 32.14 32.98 1,226,131 -0.95(-2.80%)
Sep 08, 2004 35.14 35.14 33.89 33.93 476,266 -1.22(-3.46%)
Sep 07, 2004 34.79 35.38 34.79 35.14 213,394 +0.55(+1.60%)
Sep 03, 2004 34.49 34.64 34.00 34.59 299,500 +0.01(+0.03%)
Sep 02, 2004 33.40 34.77 33.40 34.58 252,248 +0.91(+2.70%)
Sep 01, 2004 33.74 33.95 33.20 33.67 227,155 +0.18(+0.53%)
Aug 31, 2004 33.55 33.75 33.15 33.49 180,408 -0.11(-0.32%)
Aug 30, 2004 33.90 33.90 33.50 33.60 191,437 -0.38(-1.11%)
Aug 27, 2004 33.98 34.27 33.80 33.98 262,568 +0.00(+0.00%)
Aug 26, 2004 32.96 34.01 32.96 33.98 427,496 +1.02(+3.09%)
Aug 25, 2004 32.67 33.13 32.48 32.96 173,831 +0.29(+0.88%)
Aug 24, 2004 32.64 33.32 32.56 32.67 320,040 +0.05(+0.15%)
Aug 23, 2004 32.59 32.89 32.46 32.62 140,340 +0.03(+0.09%)
Aug 20, 2004 32.52 32.62 32.01 32.59 626,320 -0.36(-1.08%)
Aug 19, 2004 33.40 33.40 32.75 32.95 310,023 -0.45(-1.36%)
Aug 18, 2004 33.29 33.44 33.13 33.40 367,596 -0.10(-0.30%)
Aug 17, 2004 33.60 33.70 33.38 33.50 284,930 +0.05(+0.15%)
Aug 16, 2004 32.46 33.69 32.38 33.45 322,570 +1.00(+3.08%)
Aug 13, 2004 31.76 32.70 31.76 32.46 456,536 +0.70(+2.21%)
Aug 12, 2004 32.26 32.26 31.43 31.75 339,872 -0.49(-1.53%)
Aug 11, 2004 32.61 32.62 31.88 32.25 301,119 -0.49(-1.51%)
Aug 10, 2004 32.02 32.82 31.93 32.74 390,868 +0.86(+2.70%)
Aug 09, 2004 31.82 32.31 31.82 31.88 295,250 -0.11(-0.34%)
Aug 06, 2004 32.76 32.76 31.94 31.99 230,898 -0.87(-2.65%)
Aug 05, 2004 33.45 33.51 32.78 32.86 227,155 -0.66(-1.98%)
Aug 04, 2004 33.70 33.70 33.01 33.52 340,176 -0.57(-1.68%)
Aug 03, 2004 34.49 34.50 33.72 34.10 485,373 -0.57(-1.65%)
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.