American Axle & Manufacturing (NY: AXL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.18 23.46 22.73 23.42 468,576 +0.25(+1.07%)
Oct 30, 2002 22.75 23.32 22.75 23.18 448,340 +0.42(+1.87%)
Oct 29, 2002 22.41 22.79 21.74 22.75 386,720 +0.35(+1.54%)
Oct 28, 2002 23.47 23.67 22.10 22.41 327,932 -0.67(-2.91%)
Oct 25, 2002 22.73 23.49 22.73 23.08 400,582 +0.35(+1.52%)
Oct 24, 2002 23.67 24.02 22.53 22.73 414,140 -0.62(-2.67%)
Oct 23, 2002 23.47 23.68 22.19 23.35 511,680 +0.62(+2.74%)
Oct 22, 2002 22.63 23.10 21.94 22.73 378,119 +0.11(+0.48%)
Oct 21, 2002 22.34 22.98 21.55 22.62 641,599 +0.29(+1.28%)
Oct 18, 2002 23.60 23.60 22.16 22.34 311,743 -1.28(-5.40%)
Oct 17, 2002 22.78 23.62 22.73 23.61 259,331 +1.35(+6.08%)
Oct 16, 2002 22.53 23.13 21.97 22.26 339,670 -0.77(-3.35%)
Oct 15, 2002 21.00 23.56 21.90 23.03 460,583 +2.04(+9.70%)
Oct 14, 2002 21.59 21.74 20.66 20.99 413,229 -1.13(-5.09%)
Oct 11, 2002 21.01 23.20 21.01 22.12 638,664 +1.12(+5.32%)
Oct 10, 2002 20.14 21.41 19.79 21.00 692,291 +0.79(+3.91%)
Oct 09, 2002 21.50 21.58 19.47 20.21 587,668 -1.51(-6.96%)
Oct 08, 2002 22.24 22.73 20.45 21.72 1,251,932 +0.22(+1.01%)
Oct 07, 2002 22.29 22.78 21.33 21.51 388,541 -1.03(-4.56%)
Oct 04, 2002 23.72 23.89 22.28 22.53 265,604 -1.11(-4.68%)
Oct 03, 2002 23.62 23.82 23.24 23.64 332,992 +0.26(+1.10%)
Oct 02, 2002 23.72 24.01 23.37 23.38 3,571,747 -0.84(-3.47%)
Oct 01, 2002 24.21 24.56 23.03 24.22 857,017 -0.46(-1.88%)
Sep 30, 2002 25.68 25.69 24.67 24.69 608,917 -1.35(-5.20%)
Sep 27, 2002 27.32 27.67 26.04 26.04 167,659 -1.52(-5.52%)
Sep 26, 2002 26.68 27.92 26.54 27.56 434,781 +0.95(+3.56%)
Sep 25, 2002 27.48 27.52 26.44 26.62 265,806 -0.10(-0.37%)
Sep 24, 2002 25.79 26.92 25.35 26.71 356,264 +0.89(+3.44%)
Sep 23, 2002 27.18 27.18 25.19 25.82 453,197 -1.35(-4.98%)
Sep 20, 2002 27.72 28.02 26.98 27.18 271,574 -0.56(-2.03%)
Sep 19, 2002 28.67 28.86 27.56 27.74 381,762 -0.93(-3.24%)
Sep 18, 2002 29.01 29.06 28.20 28.67 235,654 -0.82(-2.78%)
Sep 17, 2002 30.49 30.79 29.35 29.49 121,317 -0.80(-2.64%)
Sep 16, 2002 29.75 30.38 29.67 30.29 185,366 +0.69(+2.34%)
Sep 13, 2002 29.16 29.60 28.73 29.60 240,511 +0.08(+0.27%)
Sep 12, 2002 30.49 30.49 29.24 29.52 221,488 -1.12(-3.65%)
Sep 11, 2002 30.84 30.84 30.04 30.64 345,134 +0.15(+0.49%)
Sep 10, 2002 30.79 31.16 30.24 30.49 511,073 -0.08(-0.26%)
Sep 09, 2002 30.10 30.63 30.10 30.57 418,693 +0.43(+1.41%)
Sep 06, 2002 29.60 30.37 29.50 30.14 272,484 +0.97(+3.32%)
Sep 05, 2002 29.25 29.58 28.66 29.18 316,499 -0.45(-1.53%)
Sep 04, 2002 28.07 29.65 28.07 29.63 238,386 +1.91(+6.88%)
Sep 03, 2002 28.86 28.87 27.31 27.72 435,894 -1.68(-5.71%)
Aug 30, 2002 29.90 29.90 29.14 29.40 205,400 -0.30(-1.00%)
Aug 29, 2002 29.35 30.44 28.78 29.70 325,909 +0.11(+0.37%)
Aug 28, 2002 30.12 30.12 28.67 29.59 370,935 -0.55(-1.84%)
Aug 27, 2002 30.84 30.93 30.03 30.14 316,600 +0.17(+0.56%)
Aug 26, 2002 29.25 30.04 29.06 29.98 270,764 +0.87(+2.99%)
Aug 23, 2002 28.56 29.91 28.41 29.11 360,311 +0.54(+1.90%)
Aug 22, 2002 29.11 29.11 27.97 28.56 273,496 -0.49(-1.70%)
Aug 21, 2002 28.76 29.42 28.62 29.06 402,909 +0.40(+1.38%)
Aug 20, 2002 29.50 29.70 28.51 28.66 615,392 +0.82(+2.95%)
Aug 16, 2002 27.42 27.91 27.33 27.84 366,281 +0.18(+0.64%)
Aug 15, 2002 26.09 28.01 26.09 27.66 405,337 +1.70(+6.55%)
Aug 14, 2002 26.19 26.20 25.20 25.96 297,881 -0.23(-0.87%)
Aug 13, 2002 26.04 26.63 26.04 26.19 232,315 +0.14(+0.53%)
Aug 12, 2002 26.44 26.45 25.50 26.05 1,629,040 +0.96(+3.82%)
Aug 07, 2002 24.95 25.20 24.14 25.09 488,206 +0.63(+2.59%)
Aug 06, 2002 23.13 24.86 23.04 24.46 578,360 +2.03(+9.03%)
Aug 05, 2002 23.97 23.98 22.41 22.43 304,155 -1.73(-7.16%)
Aug 02, 2002 25.68 25.68 23.62 24.16 395,219 -1.53(-5.96%)
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.