American Axle & Manufacturing (NY: AXL )

10.38 +0.22 (+2.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.45 23.74 23.00 23.70 463,100 +0.25(+1.07%)
Oct 30, 2002 23.02 23.60 23.02 23.45 443,100 +0.43(+1.87%)
Oct 29, 2002 22.67 23.06 22.00 23.02 382,200 +0.35(+1.54%)
Oct 28, 2002 23.75 23.95 22.36 22.67 324,100 -0.68(-2.91%)
Oct 25, 2002 23.00 23.77 23.00 23.35 395,900 +0.35(+1.52%)
Oct 24, 2002 23.95 24.30 22.80 23.00 409,300 -0.63(-2.67%)
Oct 23, 2002 23.75 23.96 22.45 23.63 505,700 +0.63(+2.74%)
Oct 22, 2002 22.90 23.37 22.20 23.00 373,700 +0.11(+0.48%)
Oct 21, 2002 22.60 23.25 21.80 22.89 634,100 +0.29(+1.28%)
Oct 18, 2002 23.88 23.88 22.42 22.60 308,100 -1.29(-5.40%)
Oct 17, 2002 23.05 23.90 23.00 23.89 256,300 +1.37(+6.08%)
Oct 16, 2002 22.80 23.40 22.23 22.52 335,700 -0.78(-3.35%)
Oct 15, 2002 21.25 23.84 22.16 23.30 455,200 +2.06(+9.70%)
Oct 14, 2002 21.85 22.00 20.90 21.24 408,400 -1.14(-5.09%)
Oct 11, 2002 21.26 23.47 21.26 22.38 631,200 +1.13(+5.32%)
Oct 10, 2002 20.38 21.66 20.02 21.25 684,200 +0.80(+3.91%)
Oct 09, 2002 21.75 21.84 19.70 20.45 580,800 -1.53(-6.96%)
Oct 08, 2002 22.50 23.00 20.69 21.98 1,237,300 +0.22(+1.01%)
Oct 07, 2002 22.55 23.05 21.58 21.76 384,000 -1.04(-4.56%)
Oct 04, 2002 24.00 24.17 22.54 22.80 262,500 -1.12(-4.68%)
Oct 03, 2002 23.90 24.10 23.51 23.92 329,100 +0.26(+1.10%)
Oct 02, 2002 24.00 24.29 23.65 23.66 3,530,000 -0.85(-3.47%)
Oct 01, 2002 24.50 24.85 23.30 24.51 847,000 -0.47(-1.88%)
Sep 30, 2002 25.98 25.99 24.96 24.98 601,800 -1.37(-5.20%)
Sep 27, 2002 27.64 28.00 26.35 26.35 165,700 -1.54(-5.52%)
Sep 26, 2002 27.00 28.25 26.85 27.89 429,700 +0.96(+3.56%)
Sep 25, 2002 27.80 27.85 26.75 26.93 262,700 -0.10(-0.37%)
Sep 24, 2002 26.10 27.24 25.65 27.03 352,100 +0.90(+3.44%)
Sep 23, 2002 27.50 27.50 25.49 26.13 447,900 -1.37(-4.98%)
Sep 20, 2002 28.05 28.35 27.30 27.50 268,400 -0.57(-2.03%)
Sep 19, 2002 29.01 29.20 27.89 28.07 377,300 -0.94(-3.24%)
Sep 18, 2002 29.35 29.40 28.53 29.01 232,900 -0.83(-2.78%)
Sep 17, 2002 30.85 31.15 29.70 29.84 119,900 -0.81(-2.64%)
Sep 16, 2002 30.10 30.74 30.02 30.65 183,200 +0.70(+2.34%)
Sep 13, 2002 29.50 29.95 29.07 29.95 237,700 +0.08(+0.27%)
Sep 12, 2002 30.85 30.85 29.59 29.87 218,900 -1.13(-3.65%)
Sep 11, 2002 31.20 31.20 30.40 31.00 341,100 +0.15(+0.49%)
Sep 10, 2002 31.15 31.53 30.60 30.85 505,100 -0.08(-0.26%)
Sep 09, 2002 30.46 30.99 30.46 30.93 413,800 +0.43(+1.41%)
Sep 06, 2002 29.95 30.73 29.85 30.50 269,300 +0.98(+3.32%)
Sep 05, 2002 29.60 29.93 29.00 29.52 312,800 -0.46(-1.53%)
Sep 04, 2002 28.40 30.00 28.40 29.98 235,600 +1.93(+6.88%)
Sep 03, 2002 29.20 29.21 27.63 28.05 430,800 -1.70(-5.71%)
Aug 30, 2002 30.25 30.25 29.48 29.75 203,000 -0.30(-1.00%)
Aug 29, 2002 29.70 30.80 29.12 30.05 322,100 +0.11(+0.37%)
Aug 28, 2002 30.48 30.48 29.01 29.94 366,600 -0.56(-1.84%)
Aug 27, 2002 31.20 31.30 30.39 30.50 312,900 +0.17(+0.56%)
Aug 26, 2002 29.60 30.40 29.40 30.33 267,600 +0.88(+2.99%)
Aug 23, 2002 28.90 30.26 28.75 29.45 356,100 +0.55(+1.90%)
Aug 22, 2002 29.45 29.45 28.30 28.90 270,300 -0.50(-1.70%)
Aug 21, 2002 29.10 29.77 28.96 29.40 398,200 +0.40(+1.38%)
Aug 20, 2002 29.85 30.05 28.85 29.00 608,200 +0.83(+2.95%)
Aug 16, 2002 27.74 28.24 27.65 28.17 362,000 +0.18(+0.64%)
Aug 15, 2002 26.40 28.34 26.40 27.99 400,600 +1.72(+6.55%)
Aug 14, 2002 26.50 26.51 25.50 26.27 294,400 -0.23(-0.87%)
Aug 13, 2002 26.35 26.94 26.35 26.50 229,600 +0.14(+0.53%)
Aug 12, 2002 26.75 26.76 25.80 26.36 1,610,000 +0.97(+3.82%)
Aug 07, 2002 25.25 25.50 24.43 25.39 482,500 +0.64(+2.59%)
Aug 06, 2002 23.40 25.15 23.31 24.75 571,600 +2.05(+9.03%)
Aug 05, 2002 24.25 24.26 22.67 22.70 300,600 -1.75(-7.16%)
Aug 02, 2002 25.98 25.98 23.90 24.45 390,600 -1.55(-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.