American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing 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%)
Aug 01, 2002 25.00 25.93 24.85 25.70 608,310 +0.49(+1.96%)
Jul 31, 2002 25.30 25.30 24.52 25.20 376,095 -0.10(-0.39%)
Jul 30, 2002 25.69 25.75 25.05 25.30 481,831 -0.32(-1.23%)
Jul 29, 2002 26.19 26.31 25.40 25.62 393,499 +0.91(+3.68%)
Jul 26, 2002 23.97 24.71 23.75 24.71 425,169 +1.31(+5.62%)
Jul 25, 2002 22.88 24.61 22.58 23.39 622,678 +0.32(+1.37%)
Jul 24, 2002 20.75 23.08 20.31 23.08 584,936 +2.03(+9.62%)
Jul 23, 2002 21.35 21.58 20.56 21.05 474,445 +0.30(+1.43%)
Jul 22, 2002 21.59 22.41 20.75 20.75 300,613 -0.84(-3.89%)
Jul 19, 2002 22.19 23.00 21.45 21.59 367,293 -0.99(-4.38%)
Jul 17, 2002 24.76 25.29 22.33 22.58 618,833 -4.28(-15.93%)
Jul 12, 2002 26.88 27.35 26.44 26.86 260,950 +0.67(+2.57%)
Jul 11, 2002 26.93 26.94 25.08 26.19 668,311 -0.75(-2.79%)
Jul 10, 2002 27.62 27.62 26.59 26.94 522,304 -0.31(-1.12%)
Jul 09, 2002 27.33 27.97 27.10 27.25 268,336 -0.08(-0.29%)
Jul 08, 2002 27.15 27.51 26.86 27.33 335,622 +0.14(+0.51%)
Jul 05, 2002 26.44 27.33 26.44 27.19 92,177 +1.10(+4.20%)
Jul 04, 2002 26.14 26.37 25.45 26.09 380,446 +0.00(+0.00%)
Jul 03, 2002 26.14 26.37 25.45 26.09 20,236 -0.30(-1.12%)
Jul 02, 2002 27.23 27.77 25.45 26.39 635,528 -0.84(-3.09%)
Jul 01, 2002 28.66 28.76 26.98 27.23 587,871 -2.16(-7.36%)
Jun 28, 2002 27.56 29.39 27.18 29.39 720,622 +1.83(+6.63%)
Jun 27, 2002 28.12 28.26 26.78 27.56 410,700 -0.01(-0.04%)
Jun 26, 2002 27.18 27.67 26.54 27.57 217,947 +0.15(+0.54%)
Jun 25, 2002 27.38 27.98 27.38 27.43 476,772 -0.25(-0.89%)
Jun 21, 2002 27.57 27.97 26.68 27.67 470,701 +0.91(+3.40%)
Jun 20, 2002 26.98 27.52 26.09 26.76 479,706 -0.83(-3.01%)
Jun 19, 2002 27.69 27.69 27.18 27.59 173,528 -0.10(-0.36%)
Jun 18, 2002 27.67 28.22 27.08 27.69 484,462 +0.02(+0.07%)
Jun 17, 2002 25.70 27.67 25.70 27.67 202,871 +2.03(+7.90%)
Jun 14, 2002 26.19 26.19 24.11 25.65 508,645 -1.44(-5.33%)
Jun 12, 2002 28.18 28.18 26.31 27.09 705,546 -1.09(-3.86%)
Jun 11, 2002 29.06 29.30 27.97 28.18 351,204 -0.88(-3.03%)
Jun 10, 2002 28.91 29.55 28.67 29.06 365,674 -0.64(-2.16%)
Jun 07, 2002 27.67 30.19 27.58 29.70 600,316 +1.92(+6.90%)
Jun 06, 2002 27.38 28.27 27.20 27.78 501,663 +0.62(+2.29%)
Jun 05, 2002 25.60 27.24 25.60 27.16 568,342 -2.69(-9.01%)
May 31, 2002 29.85 30.14 29.70 29.85 756,441 -3.42(-10.28%)
May 28, 2002 33.55 33.78 32.81 33.27 232,922 -0.10(-0.30%)
May 27, 2002 33.87 34.57 33.37 33.37 159,463 +0.00(+0.00%)
May 24, 2002 33.87 34.57 33.37 33.37 159,160 -0.39(-1.14%)
May 23, 2002 33.60 34.08 33.12 33.75 318,624 +0.44(+1.34%)
May 22, 2002 33.11 33.36 31.92 33.31 471,814 +0.20(+0.60%)
May 21, 2002 34.34 34.59 32.71 33.11 329,349 -0.49(-1.47%)
May 20, 2002 34.44 34.96 33.55 33.60 384,999 -0.63(-1.85%)
May 17, 2002 34.47 34.61 34.01 34.24 466,047 -0.24(-0.69%)
May 16, 2002 36.22 36.24 34.35 34.47 271,574 -1.29(-3.62%)
May 15, 2002 35.23 35.78 34.97 35.77 250,528 +0.53(+1.51%)
May 14, 2002 34.59 35.23 34.40 35.23 282,400 +1.04(+3.03%)
May 13, 2002 35.09 35.22 33.65 34.20 313,666 -0.64(-1.84%)
May 10, 2002 35.58 35.78 34.74 34.84 550,231 +0.15(+0.43%)
May 09, 2002 35.01 35.57 34.66 34.69 405,641 +0.19(+0.54%)
May 08, 2002 34.44 34.59 33.85 34.50 319,028 +0.64(+1.90%)
May 07, 2002 34.02 34.43 33.55 33.86 253,968 +0.12(+0.35%)
May 06, 2002 34.34 35.36 33.69 33.74 553,772 -0.36(-1.04%)
May 03, 2002 32.12 34.22 32.12 34.10 794,081 +1.77(+5.47%)
May 02, 2002 32.32 33.60 32.12 32.33 783,760 +0.70(+2.22%)
May 01, 2002 32.48 33.01 30.44 31.63 696,743 -0.99(-3.03%)
Apr 30, 2002 30.49 32.61 30.49 32.61 278,454 +2.12(+6.97%)
Apr 29, 2002 31.72 31.81 30.39 30.49 239,701 -1.24(-3.89%)
Apr 26, 2002 31.77 31.92 31.63 31.72 186,681 +0.00(+0.00%)
Apr 25, 2002 32.52 32.67 31.53 31.72 211,168 -0.79(-2.43%)
Apr 24, 2002 32.96 33.01 32.37 32.52 318,017 -0.20(-0.60%)
Apr 23, 2002 32.81 32.99 32.61 32.71 213,697 +0.05(+0.15%)
Apr 22, 2002 32.98 33.01 32.42 32.66 345,538 +0.03(+0.09%)
Apr 19, 2002 31.47 33.01 31.47 32.63 319,028 +1.28(+4.10%)
Apr 18, 2002 31.72 31.72 30.42 31.35 481,325 -0.28(-0.88%)
Apr 17, 2002 33.50 33.50 31.24 31.63 446,215 -1.09(-3.32%)
Apr 16, 2002 32.22 32.91 32.22 32.71 593,132 +0.92(+2.89%)
Apr 15, 2002 32.61 32.66 31.72 31.79 279,162 -0.03(-0.09%)
Apr 12, 2002 31.77 31.96 31.58 31.82 386,517 +0.28(+0.88%)
Apr 11, 2002 32.02 32.10 31.38 31.55 325,808 -0.07(-0.22%)
Apr 10, 2002 31.82 31.88 30.83 31.62 640,283 -0.11(-0.34%)
Apr 09, 2002 30.64 31.81 30.24 31.72 677,620 +1.22(+3.98%)
Apr 08, 2002 29.35 30.62 28.96 30.51 349,788 +1.18(+4.01%)
Apr 05, 2002 28.76 29.65 28.61 29.33 258,218 +0.80(+2.81%)
Apr 04, 2002 28.40 28.56 28.03 28.53 190,021 +0.13(+0.45%)
Apr 03, 2002 28.71 28.78 28.07 28.40 197,913 -0.28(-0.96%)
Apr 02, 2002 28.66 28.81 28.37 28.68 351,508 -0.39(-1.33%)
Apr 01, 2002 28.66 29.14 28.17 29.07 319,838 +0.41(+1.41%)
Mar 29, 2002 29.01 29.04 27.98 28.66 908,519 +0.00(+0.00%)
Mar 28, 2002 29.01 29.04 27.98 28.66 908,519 +0.19(+0.66%)
Mar 27, 2002 27.67 28.56 27.48 28.47 747,638 +0.83(+3.00%)
Mar 26, 2002 26.98 27.82 26.95 27.64 942,819 +0.98(+3.67%)
Mar 25, 2002 26.68 26.93 26.56 26.66 947,271 +0.14(+0.52%)
Mar 22, 2002 26.54 26.68 26.09 26.53 4,313,922 -0.67(-2.47%)
Mar 21, 2002 28.17 28.18 27.14 27.20 397,850 -1.22(-4.28%)
Mar 20, 2002 28.56 29.01 28.20 28.41 225,333 -0.39(-1.34%)
Mar 19, 2002 29.20 29.63 28.76 28.80 240,409 -0.41(-1.39%)
Mar 18, 2002 29.01 29.40 28.47 29.20 417,277 +1.25(+4.45%)
Mar 15, 2002 26.93 27.96 26.78 27.96 371,036 +0.77(+2.84%)
Mar 14, 2002 28.66 28.71 27.19 27.19 241,826 -1.82(-6.27%)
Mar 13, 2002 29.67 30.02 28.96 29.01 414,444 -0.69(-2.33%)
Mar 12, 2002 28.46 29.95 28.41 29.70 455,018 +1.13(+3.94%)
Mar 11, 2002 27.57 28.63 27.56 28.57 229,178 +1.02(+3.69%)
Mar 08, 2002 29.16 29.16 26.98 27.55 555,695 +0.74(+2.76%)
Mar 07, 2002 29.50 29.83 26.19 26.81 625,106 -2.59(-8.81%)
Mar 06, 2002 28.56 29.62 28.36 29.40 168,165 +1.28(+4.57%)
Mar 05, 2002 28.17 29.06 28.10 28.12 183,039 +0.22(+0.78%)
Mar 04, 2002 26.94 28.00 26.94 27.90 278,960 +1.07(+3.98%)
Mar 01, 2002 26.29 26.93 26.29 26.83 212,180 +0.44(+1.69%)
Feb 28, 2002 26.19 26.48 25.93 26.39 207,626 +0.25(+0.95%)
Feb 27, 2002 26.68 27.48 26.14 26.14 305,065 -0.35(-1.31%)
Feb 26, 2002 25.79 26.53 25.60 26.49 560,754 +1.04(+4.08%)
Feb 25, 2002 24.56 25.55 24.56 25.45 268,943 +1.07(+4.38%)
Feb 22, 2002 24.71 24.71 24.16 24.38 102,599 +0.42(+1.73%)
Feb 21, 2002 22.49 24.51 22.39 23.97 326,718 +1.43(+6.36%)
Feb 20, 2002 21.84 22.53 21.79 22.53 175,754 -0.19(-0.83%)
Feb 19, 2002 23.47 23.47 22.70 22.72 84,183 -0.72(-3.08%)
Feb 18, 2002 23.23 23.58 23.13 23.44 53,727 +0.00(+0.00%)
Feb 15, 2002 23.23 23.58 23.13 23.44 53,727 +0.22(+0.94%)
Feb 14, 2002 23.37 23.42 23.18 23.23 79,529 -0.10(-0.42%)
Feb 13, 2002 23.82 23.82 22.58 23.32 274,812 -0.49(-2.07%)
Feb 12, 2002 24.31 24.40 23.37 23.82 183,241 -0.59(-2.43%)
Feb 11, 2002 24.50 24.50 24.41 24.41 131,638 -0.09(-0.36%)
Feb 08, 2002 24.31 24.66 24.23 24.50 127,692 +0.45(+1.89%)
Feb 07, 2002 25.15 25.15 23.72 24.05 85,296 -1.11(-4.40%)
Feb 06, 2002 25.50 25.65 24.92 25.15 135,787 -0.53(-2.08%)
Feb 05, 2002 25.60 25.93 25.51 25.69 33,997 +0.09(+0.35%)
Feb 04, 2002 25.75 25.97 25.40 25.60 37,437 +0.10(+0.39%)
Feb 01, 2002 26.44 26.44 25.35 25.50 122,835 -1.19(-4.44%)
Jan 31, 2002 24.71 26.68 24.71 26.68 164,320 +1.98(+8.00%)
Jan 30, 2002 23.48 24.71 23.37 24.71 130,120 +1.47(+6.34%)
Jan 29, 2002 23.97 24.11 23.15 23.24 89,749 -0.45(-1.92%)
Jan 28, 2002 23.32 24.31 23.32 23.69 114,032 +0.17(+0.71%)
Jan 25, 2002 23.13 23.86 22.39 23.52 193,865 +0.64(+2.81%)
Jan 24, 2002 24.46 25.35 22.63 22.88 765,851 -0.99(-4.14%)
Jan 23, 2002 23.92 24.16 23.67 23.87 114,336 +0.20(+0.83%)
Jan 22, 2002 24.46 24.71 22.98 23.67 162,600 +0.84(+3.68%)
Jan 21, 2002 21.84 23.52 21.64 22.83 260,545 +0.00(+0.00%)
Jan 18, 2002 21.84 23.52 21.64 22.83 260,545 +0.92(+4.19%)
Jan 17, 2002 20.46 21.91 20.46 21.91 84,285 +1.26(+6.08%)
Jan 16, 2002 21.13 21.55 20.61 20.66 55,245 -0.28(-1.32%)
Jan 15, 2002 21.45 21.84 20.87 20.93 154,505 -0.32(-1.49%)
Jan 14, 2002 20.06 21.40 19.72 21.25 298,286 +1.06(+5.24%)
Jan 11, 2002 20.61 20.66 20.11 20.19 24,890 -0.48(-2.34%)
Jan 10, 2002 19.95 20.75 19.48 20.68 136,798 -0.45(-2.15%)
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.