American Axle & Manufacturing (NY: AXL )

6.790 USD +0.020 (+0.30%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 6.920 7.060 6.760 6.770 1,209,300 -0.11(-1.60%)
Oct 15, 2020 6.590 6.940 6.590 6.880 1,548,872 +0.08(+1.18%)
Oct 14, 2020 6.950 7.010 6.790 6.800 981,758 -0.08(-1.16%)
Oct 13, 2020 6.810 6.970 6.640 6.880 1,465,494 -0.03(-0.43%)
Oct 12, 2020 6.830 7.060 6.830 6.910 1,134,485 +0.06(+0.88%)
Oct 09, 2020 6.900 6.950 6.755 6.850 1,423,600 +0.05(+0.74%)
Oct 08, 2020 6.680 6.930 6.620 6.800 2,329,344 +0.21(+3.19%)
Oct 07, 2020 6.320 6.630 6.250 6.590 1,993,604 +0.41(+6.63%)
Oct 06, 2020 6.480 6.550 6.150 6.180 2,225,742 -0.20(-3.13%)
Oct 05, 2020 6.420 6.500 6.230 6.380 2,242,710 +0.10(+1.59%)
Oct 02, 2020 5.750 6.295 5.730 6.280 1,937,300 +0.21(+3.46%)
Oct 01, 2020 5.850 6.090 5.660 6.070 2,318,539 +0.30(+5.20%)
Sep 30, 2020 5.580 5.910 5.550 5.770 1,980,425 +0.19(+3.41%)
Sep 29, 2020 5.590 5.620 5.370 5.580 2,041,493 -0.02(-0.36%)
Sep 28, 2020 5.170 5.690 5.150 5.600 2,869,918 +0.56(+11.11%)
Sep 25, 2020 5.030 5.195 4.980 5.040 1,705,600 -0.07(-1.37%)
Sep 24, 2020 5.030 5.315 4.820 5.110 2,617,536 +0.01(+0.20%)
Sep 23, 2020 5.410 5.500 5.100 5.100 2,212,283 -0.31(-5.73%)
Sep 22, 2020 5.410 5.530 5.310 5.410 2,111,351 +0.02(+0.37%)
Sep 21, 2020 5.560 5.700 5.330 5.390 3,401,957 -0.45(-7.71%)
Sep 18, 2020 6.270 6.270 5.750 5.840 6,991,400 -0.43(-6.86%)
Sep 17, 2020 6.510 6.630 6.250 6.270 3,210,012 -0.46(-6.84%)
Sep 16, 2020 7.680 7.680 6.600 6.730 7,118,223 -1.01(-13.05%)
Sep 15, 2020 7.890 7.990 7.710 7.740 623,984 -0.05(-0.64%)
Sep 14, 2020 7.520 7.825 7.457 7.790 699,188 +0.30(+4.01%)
Sep 11, 2020 7.430 7.620 7.320 7.490 874,100 +0.07(+0.94%)
Sep 10, 2020 7.890 7.975 7.410 7.420 953,065 -0.37(-4.75%)
Sep 09, 2020 7.820 7.930 7.580 7.790 1,005,025 +0.04(+0.52%)
Sep 08, 2020 7.950 7.990 7.740 7.750 1,142,695 -0.31(-3.85%)
Sep 04, 2020 8.340 8.355 7.930 8.060 1,416,600 -0.07(-0.86%)
Sep 03, 2020 8.500 8.530 7.950 8.130 1,568,337 -0.38(-4.47%)
Sep 02, 2020 8.000 8.530 8.000 8.510 1,932,269 +0.53(+6.64%)
Sep 01, 2020 7.680 8.040 7.480 7.980 1,182,826 +0.20(+2.57%)
Aug 31, 2020 7.900 7.950 7.750 7.780 1,202,173 -0.18(-2.26%)
Aug 28, 2020 7.630 8.000 7.565 7.960 1,229,000 +0.35(+4.60%)
Aug 27, 2020 7.590 7.745 7.470 7.610 1,327,565 +0.14(+1.87%)
Aug 26, 2020 7.450 7.545 7.330 7.470 859,157 +0.01(+0.13%)
Aug 25, 2020 7.560 7.600 7.400 7.460 1,280,345 +0.08(+1.08%)
Aug 24, 2020 7.040 7.380 6.900 7.380 1,258,091 +0.47(+6.80%)
Aug 21, 2020 7.030 7.120 6.870 6.910 1,235,400 -0.24(-3.36%)
Aug 20, 2020 7.120 7.250 7.040 7.150 902,821 -0.11(-1.52%)
Aug 19, 2020 7.300 7.470 7.220 7.260 1,009,256 -0.05(-0.68%)
Aug 18, 2020 7.740 7.880 7.300 7.310 1,236,867 -0.43(-5.56%)
Aug 17, 2020 7.980 8.010 7.635 7.740 1,285,791 -0.21(-2.64%)
Aug 14, 2020 7.850 8.030 7.760 7.950 1,243,900 +0.01(+0.13%)
Aug 13, 2020 8.010 8.130 7.930 7.940 1,325,475 -0.18(-2.22%)
Aug 12, 2020 8.200 8.237 7.980 8.120 1,968,481 +0.13(+1.63%)
Aug 11, 2020 7.780 8.165 7.740 7.990 2,453,228 +0.44(+5.83%)
Aug 10, 2020 7.230 7.660 7.182 7.550 2,443,000 +0.40(+5.59%)
Aug 07, 2020 6.810 7.160 6.630 7.150 1,817,800 +0.24(+3.47%)
Aug 06, 2020 6.970 7.235 6.790 6.910 2,031,375 -0.02(-0.29%)
Aug 05, 2020 6.780 7.020 6.745 6.930 2,948,709 +0.23(+3.43%)
Aug 04, 2020 6.790 6.900 6.540 6.700 3,410,343 -0.18(-2.62%)
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.