American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.20 27.20 26.56 26.85 520,800 -0.15(-0.56%)
Jan 28, 2005 26.90 27.05 26.74 27.00 545,200 +0.00(+0.00%)
Jan 27, 2005 26.92 27.08 26.65 27.00 420,100 +0.17(+0.63%)
Jan 26, 2005 26.75 26.92 26.52 26.83 487,300 +0.23(+0.86%)
Jan 25, 2005 26.90 27.26 26.57 26.60 636,400 -0.12(-0.45%)
Jan 24, 2005 26.95 27.02 26.42 26.72 966,700 -0.23(-0.85%)
Jan 21, 2005 27.59 27.70 26.89 26.95 1,098,200 -0.64(-2.32%)
Jan 20, 2005 28.20 28.26 27.50 27.59 731,000 -0.73(-2.58%)
Jan 19, 2005 28.31 28.50 28.04 28.32 549,100 -0.06(-0.21%)
Jan 18, 2005 28.25 28.44 28.00 28.38 784,300 -0.15(-0.53%)
Jan 14, 2005 28.10 28.89 27.63 28.53 918,500 +0.37(+1.31%)
Jan 13, 2005 28.22 28.55 26.70 28.16 2,695,200 +0.20(+0.72%)
Jan 12, 2005 28.00 28.00 27.65 27.96 531,500 -0.11(-0.39%)
Jan 11, 2005 28.46 28.46 27.90 28.07 489,100 -0.37(-1.30%)
Jan 10, 2005 29.25 29.29 28.43 28.44 464,400 -0.61(-2.10%)
Jan 07, 2005 29.35 29.43 29.05 29.05 712,000 -0.21(-0.72%)
Jan 06, 2005 29.00 29.37 28.82 29.26 550,200 +0.24(+0.83%)
Jan 05, 2005 29.45 29.45 29.00 29.02 666,300 -0.55(-1.86%)
Jan 04, 2005 30.00 30.00 29.28 29.57 844,100 -0.31(-1.04%)
Jan 03, 2005 30.35 30.36 29.62 29.88 1,097,300 -0.78(-2.54%)
Dec 31, 2004 30.82 30.90 30.66 30.66 434,100 -0.16(-0.52%)
Dec 30, 2004 30.95 31.08 30.68 30.82 267,300 -0.02(-0.06%)
Dec 29, 2004 30.64 30.98 30.57 30.84 315,700 +0.30(+0.98%)
Dec 28, 2004 30.00 30.73 30.00 30.54 315,900 +0.49(+1.63%)
Dec 27, 2004 30.00 30.14 29.72 30.05 294,900 +0.01(+0.03%)
Dec 23, 2004 29.97 30.20 29.90 30.04 493,400 -0.04(-0.13%)
Dec 22, 2004 29.47 30.30 29.46 30.08 783,700 +0.74(+2.52%)
Dec 21, 2004 29.25 29.41 29.00 29.34 673,100 +0.08(+0.27%)
Dec 20, 2004 29.40 29.49 29.14 29.26 487,300 -0.22(-0.75%)
Dec 17, 2004 29.20 29.48 29.06 29.48 789,900 +0.28(+0.96%)
Dec 16, 2004 29.29 29.35 29.01 29.20 596,500 -0.06(-0.21%)
Dec 15, 2004 29.20 29.39 28.98 29.26 722,000 -0.27(-0.91%)
Dec 14, 2004 28.80 29.65 28.70 29.53 1,162,000 +0.71(+2.46%)
Dec 13, 2004 28.87 28.92 28.35 28.82 766,700 -0.15(-0.52%)
Dec 10, 2004 29.50 29.50 28.79 28.97 1,095,900 -0.72(-2.43%)
Dec 09, 2004 29.37 29.70 28.99 29.69 479,400 +0.32(+1.09%)
Dec 08, 2004 29.63 29.83 29.20 29.37 500,700 -0.38(-1.28%)
Dec 07, 2004 29.92 30.29 29.68 29.75 549,000 -0.20(-0.67%)
Dec 06, 2004 30.10 30.13 29.66 29.95 600,000 -0.10(-0.33%)
Dec 03, 2004 29.77 30.09 29.77 30.05 563,600 +0.01(+0.03%)
Dec 02, 2004 29.99 30.16 29.58 30.04 879,300 +0.04(+0.13%)
Dec 01, 2004 29.40 30.17 29.30 30.00 719,300 +0.84(+2.88%)
Nov 30, 2004 29.20 29.42 28.97 29.16 372,600 -0.10(-0.34%)
Nov 29, 2004 29.50 29.55 29.14 29.26 453,100 -0.24(-0.81%)
Nov 26, 2004 29.36 29.53 29.29 29.50 146,800 +0.13(+0.44%)
Nov 24, 2004 29.48 29.64 29.13 29.37 452,500 +0.08(+0.27%)
Nov 23, 2004 29.20 29.40 28.98 29.29 463,500 -0.04(-0.14%)
Nov 22, 2004 29.38 29.47 29.06 29.33 738,600 -0.05(-0.17%)
Nov 19, 2004 29.72 29.83 29.29 29.38 506,900 -0.32(-1.08%)
Nov 18, 2004 29.85 29.95 29.56 29.70 506,600 -0.30(-1.00%)
Nov 17, 2004 29.92 30.30 29.86 30.00 590,200 +0.19(+0.64%)
Nov 16, 2004 29.94 30.10 29.61 29.81 617,600 -0.13(-0.43%)
Nov 15, 2004 29.89 30.13 29.85 29.94 571,700 +0.04(+0.13%)
Nov 12, 2004 30.30 30.33 29.79 29.90 451,500 -0.49(-1.61%)
Nov 11, 2004 29.90 30.46 29.80 30.39 474,700 +0.49(+1.64%)
Nov 10, 2004 29.00 30.10 28.80 29.90 754,800 +1.10(+3.82%)
Nov 09, 2004 28.65 28.81 28.26 28.80 613,800 +0.01(+0.03%)
Nov 08, 2004 29.12 29.32 28.75 28.79 569,900 -0.46(-1.57%)
Nov 05, 2004 29.28 29.66 29.00 29.25 727,600 +0.36(+1.25%)
Nov 04, 2004 28.80 29.15 28.44 28.89 545,500 +0.06(+0.21%)
Nov 03, 2004 29.00 29.00 28.38 28.83 333,600 +0.16(+0.56%)
Nov 02, 2004 28.80 28.96 28.35 28.67 270,300 +0.01(+0.03%)
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.