American Axle & Manufacturing (NY: AXL )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.11 11.62 11.04 11.27 1,363,530 +0.08(+0.71%)
Sep 27, 2012 11.33 11.39 11.03 11.19 1,424,055 +0.09(+0.81%)
Sep 26, 2012 11.03 11.89 10.85 11.10 2,433,409 +0.09(+0.82%)
Sep 25, 2012 11.42 11.50 10.99 11.01 1,505,397 -0.32(-2.82%)
Sep 24, 2012 11.42 11.60 11.29 11.33 1,385,694 -0.18(-1.56%)
Sep 21, 2012 12.03 12.20 11.48 11.51 1,894,135 -0.35(-2.95%)
Sep 20, 2012 11.95 11.97 11.63 11.86 1,252,849 -0.28(-2.31%)
Sep 19, 2012 12.03 12.34 11.91 12.14 2,275,389 +0.14(+1.17%)
Sep 18, 2012 12.29 12.34 11.85 12.00 1,389,801 -0.31(-2.52%)
Sep 17, 2012 12.70 12.72 12.31 12.31 1,084,888 -0.49(-3.83%)
Sep 14, 2012 12.64 12.94 12.58 12.80 2,311,800 +0.26(+2.07%)
Sep 13, 2012 12.24 12.63 12.00 12.54 1,408,725 +0.31(+2.53%)
Sep 12, 2012 11.87 12.29 11.86 12.23 1,286,935 +0.37(+3.12%)
Sep 11, 2012 11.82 11.93 11.76 11.86 1,066,388 +0.00(+0.00%)
Sep 10, 2012 12.15 12.16 11.76 11.86 992,275 -0.29(-2.39%)
Sep 07, 2012 12.00 12.51 11.94 12.15 1,794,642 +0.22(+1.84%)
Sep 06, 2012 11.51 12.00 11.41 11.93 2,290,151 +0.54(+4.74%)
Sep 05, 2012 11.11 11.41 11.02 11.39 1,235,524 +0.29(+2.61%)
Sep 04, 2012 11.14 11.22 10.82 11.10 1,571,426 -0.07(-0.63%)
Aug 31, 2012 11.22 11.30 11.04 11.17 980,162 +0.10(+0.90%)
Aug 30, 2012 10.99 11.15 10.88 11.07 948,622 +0.02(+0.18%)
Aug 29, 2012 10.92 11.21 10.85 11.05 1,146,545 +0.08(+0.73%)
Aug 27, 2012 10.97 11.08 10.69 10.97 994,328 +0.08(+0.73%)
Aug 24, 2012 10.96 11.03 10.83 10.89 600,676 -0.09(-0.82%)
Aug 23, 2012 11.21 11.24 10.88 10.98 840,456 -0.28(-2.49%)
Aug 22, 2012 11.22 11.36 11.05 11.26 717,988 +0.01(+0.09%)
Aug 21, 2012 11.58 11.73 11.17 11.25 935,097 -0.21(-1.83%)
Aug 20, 2012 11.54 11.60 11.36 11.46 572,305 -0.13(-1.12%)
Aug 17, 2012 11.38 11.59 11.33 11.59 893,730 +0.20(+1.76%)
Aug 16, 2012 11.00 11.43 10.84 11.39 1,661,682 +0.41(+3.73%)
Aug 15, 2012 10.83 11.01 10.73 10.98 1,018,118 +0.08(+0.73%)
Aug 14, 2012 11.11 11.14 10.79 10.90 1,196,120 -0.15(-1.36%)
Aug 13, 2012 10.86 11.06 10.74 11.05 1,145,124 +0.18(+1.66%)
Aug 10, 2012 10.80 11.00 10.67 10.87 819,719 +0.01(+0.09%)
Aug 09, 2012 10.57 10.87 10.53 10.86 1,010,040 +0.25(+2.36%)
Aug 08, 2012 10.58 10.76 10.44 10.61 872,196 +0.01(+0.09%)
Aug 07, 2012 10.75 10.92 10.60 10.60 1,197,305 -0.08(-0.75%)
Aug 06, 2012 10.28 10.80 10.24 10.68 1,116,038 +0.42(+4.09%)
Aug 03, 2012 10.18 10.37 10.10 10.26 1,351,380 +0.41(+4.16%)
Aug 02, 2012 9.990 10.27 9.710 9.850 1,742,267 -0.27(-2.67%)
Aug 01, 2012 10.90 10.94 10.07 10.12 2,264,935 -0.67(-6.21%)
Jul 31, 2012 10.83 11.15 10.76 10.79 1,514,796 -0.06(-0.55%)
Jul 30, 2012 10.65 10.98 10.43 10.85 2,183,204 +0.21(+1.97%)
Jul 27, 2012 10.50 10.89 10.24 10.64 2,490,339 +0.26(+2.50%)
Jul 26, 2012 10.02 10.41 9.990 10.38 2,131,009 +0.61(+6.24%)
Jul 25, 2012 9.670 9.840 9.550 9.770 1,476,913 +0.22(+2.30%)
Jul 24, 2012 10.05 10.08 9.450 9.550 1,615,808 -0.46(-4.60%)
Jul 23, 2012 9.570 10.09 9.400 10.01 1,279,648 +0.15(+1.52%)
Jul 20, 2012 10.00 10.19 9.810 9.860 1,471,464 -0.31(-3.05%)
Jul 19, 2012 10.18 10.31 9.960 10.17 878,075 +0.06(+0.59%)
Jul 18, 2012 9.890 10.22 9.880 10.11 1,298,940 +0.09(+0.90%)
Jul 17, 2012 10.06 10.26 9.615 10.02 2,090,766 -0.01(-0.10%)
Jul 16, 2012 10.30 10.43 9.932 10.03 1,385,713 -0.33(-3.19%)
Jul 13, 2012 10.12 10.46 9.960 10.36 1,663,309 +0.26(+2.57%)
Jul 12, 2012 9.810 10.12 9.540 10.10 1,698,849 +0.18(+1.81%)
Jul 11, 2012 10.10 10.13 9.800 9.920 968,864 -0.14(-1.39%)
Jul 10, 2012 10.48 10.71 9.900 10.06 1,656,151 -0.34(-3.27%)
Jul 09, 2012 10.58 10.76 10.35 10.40 1,076,288 -0.25(-2.35%)
Jul 06, 2012 10.73 10.96 10.50 10.65 1,396,194 -0.28(-2.56%)
Jul 05, 2012 10.70 11.09 10.63 10.93 1,476,852 +0.18(+1.67%)
Jul 03, 2012 10.45 10.91 10.41 10.75 1,797,157 +0.33(+3.17%)
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.