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 (%)
Dec 31, 2008 2.330 3.100 2.270 2.890 1,281,837 +0.56(+24.03%)
Dec 30, 2008 2.270 2.340 2.190 2.330 335,422 +0.15(+6.88%)
Dec 29, 2008 2.190 2.260 2.060 2.180 368,985 -0.03(-1.36%)
Dec 26, 2008 2.160 2.380 2.130 2.210 316,294 +0.05(+2.31%)
Dec 24, 2008 2.170 2.220 2.100 2.160 149,346 -0.02(-0.92%)
Dec 23, 2008 2.400 2.420 2.010 2.180 724,627 -0.18(-7.63%)
Dec 22, 2008 2.400 2.450 2.230 2.360 557,667 -0.04(-1.67%)
Dec 19, 2008 2.500 2.700 2.290 2.400 1,716,548 -0.04(-1.64%)
Dec 18, 2008 2.420 2.580 2.290 2.440 773,889 +0.01(+0.41%)
Dec 17, 2008 2.430 2.600 2.290 2.430 675,336 +0.00(+0.00%)
Dec 16, 2008 2.330 2.430 2.230 2.430 725,903 +0.18(+8.00%)
Dec 15, 2008 2.200 2.350 2.200 2.250 778,091 +0.02(+0.90%)
Dec 12, 2008 2.200 2.470 2.010 2.230 2,824,325 -0.38(-14.56%)
Dec 11, 2008 2.750 2.900 2.510 2.610 1,035,105 -0.18(-6.45%)
Dec 10, 2008 3.090 3.230 2.660 2.790 1,014,579 -0.07(-2.45%)
Dec 09, 2008 3.080 3.300 2.710 2.860 1,482,871 -0.12(-4.03%)
Dec 08, 2008 3.360 5.000 2.860 2.980 2,373,573 +0.16(+5.67%)
Dec 05, 2008 2.530 2.860 2.200 2.820 1,592,504 +0.47(+20.00%)
Dec 04, 2008 2.590 2.940 2.160 2.350 1,278,104 -0.21(-8.20%)
Dec 03, 2008 2.480 2.740 2.140 2.560 1,574,760 +0.32(+14.29%)
Dec 02, 2008 2.360 2.770 2.030 2.240 1,786,346 -0.04(-1.75%)
Dec 01, 2008 2.600 2.780 2.020 2.280 1,367,249 -0.24(-9.52%)
Nov 28, 2008 2.530 2.970 2.400 2.520 913,025 +0.00(+0.00%)
Nov 26, 2008 2.120 3.100 2.120 2.520 1,533,815 +0.30(+13.51%)
Nov 25, 2008 1.890 2.540 1.890 2.220 1,828,454 +0.29(+15.03%)
Nov 24, 2008 1.550 2.030 1.510 1.930 2,488,292 +0.53(+37.86%)
Nov 21, 2008 1.100 1.400 1.100 1.400 1,065,140 +0.33(+30.84%)
Nov 20, 2008 1.010 1.810 0.9500 1.070 2,014,197 +0.04(+3.88%)
Nov 19, 2008 1.350 1.370 1.010 1.030 811,263 -0.33(-24.26%)
Nov 18, 2008 1.580 1.580 1.250 1.360 629,900 -0.13(-8.72%)
Nov 17, 2008 1.500 1.580 1.445 1.490 796,114 -0.01(-0.67%)
Nov 14, 2008 2.000 2.000 1.460 1.500 2,795,965 -0.51(-25.37%)
Nov 13, 2008 1.480 2.010 1.430 2.010 802,500 +0.57(+39.58%)
Nov 12, 2008 1.720 1.910 1.410 1.440 1,063,577 -0.32(-18.18%)
Nov 11, 2008 2.000 2.000 1.670 1.760 1,260,229 -0.17(-8.81%)
Nov 10, 2008 2.110 2.270 1.900 1.930 737,546 -0.22(-10.23%)
Nov 07, 2008 2.380 2.490 1.910 2.150 1,621,425 -0.19(-8.12%)
Nov 06, 2008 2.570 2.672 2.290 2.340 840,400 -0.26(-10.00%)
Nov 05, 2008 3.100 3.250 2.510 2.600 1,771,871 -0.55(-17.46%)
Nov 04, 2008 2.910 3.150 2.840 3.150 938,378 +0.34(+12.10%)
Nov 03, 2008 3.580 3.740 2.730 2.810 1,684,608 -0.78(-21.73%)
Oct 31, 2008 2.530 3.600 2.530 3.590 2,389,868 +1.06(+41.90%)
Oct 30, 2008 2.460 2.890 2.351 2.530 1,347,060 +0.04(+1.61%)
Oct 29, 2008 2.050 2.660 2.030 2.490 1,247,623 +0.42(+20.29%)
Oct 28, 2008 2.150 2.300 1.830 2.070 1,233,177 -0.02(-0.96%)
Oct 27, 2008 1.960 2.220 1.850 2.090 910,381 +0.13(+6.63%)
Oct 24, 2008 1.590 1.960 1.570 1.960 1,028,654 +0.20(+11.36%)
Oct 23, 2008 1.980 2.020 1.680 1.760 1,861,917 -0.18(-9.28%)
Oct 22, 2008 2.140 2.140 1.900 1.940 1,100,775 -0.21(-9.77%)
Oct 21, 2008 1.860 2.230 1.800 2.150 1,715,265 +0.15(+7.50%)
Oct 20, 2008 1.860 2.040 1.620 2.000 1,218,980 +0.22(+12.36%)
Oct 17, 2008 1.720 1.840 1.550 1.780 2,008,096 +0.15(+9.20%)
Oct 16, 2008 1.950 2.220 1.500 1.630 4,371,092 -0.12(-6.86%)
Oct 15, 2008 2.260 2.390 1.740 1.750 1,893,503 -0.64(-26.78%)
Oct 14, 2008 3.150 3.210 2.250 2.390 1,580,000 -0.60(-20.07%)
Oct 13, 2008 4.090 4.250 2.610 2.990 2,395,833 -0.82(-21.52%)
Oct 10, 2008 3.270 3.810 2.940 3.810 1,806,245 +0.35(+10.12%)
Oct 09, 2008 4.120 4.400 3.050 3.460 2,245,435 -0.35(-9.19%)
Oct 08, 2008 3.870 4.330 3.800 3.810 1,107,806 -0.21(-5.22%)
Oct 07, 2008 4.490 4.590 4.000 4.020 638,981 -0.37(-8.43%)
Oct 06, 2008 4.500 4.690 4.230 4.390 1,265,772 -0.29(-6.20%)
Oct 03, 2008 5.140 5.480 4.570 4.680 0 -0.34(-6.77%)
Oct 02, 2008 5.320 5.550 4.960 5.020 860,508 -0.36(-6.69%)
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.