American Axle & Manufacturing (NY: AXL )

9.420 +0.150 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.700 7.300 5.860 5.990 9,712,020 -0.60(-9.10%)
Oct 29, 2009 5.820 6.730 5.650 6.590 5,412,232 +0.96(+17.05%)
Oct 28, 2009 6.410 6.550 5.500 5.630 4,670,555 -0.82(-12.71%)
Oct 27, 2009 6.850 6.950 6.410 6.450 3,446,536 -0.38(-5.56%)
Oct 26, 2009 6.810 7.000 6.650 6.830 2,932,126 +0.00(+0.00%)
Oct 23, 2009 6.905 6.950 6.720 6.830 2,969,667 -0.19(-2.71%)
Oct 22, 2009 6.580 7.200 6.390 7.020 4,628,044 +0.41(+6.20%)
Oct 21, 2009 5.910 6.740 5.910 6.610 5,621,007 +0.61(+10.17%)
Oct 20, 2009 5.920 6.220 5.890 6.000 2,980,892 -0.18(-2.91%)
Oct 19, 2009 6.190 6.350 5.810 6.180 3,403,914 +0.05(+0.82%)
Oct 16, 2009 6.480 6.510 6.090 6.130 3,731,115 -0.45(-6.84%)
Oct 15, 2009 6.640 6.730 6.450 6.580 1,859,340 -0.08(-1.20%)
Oct 14, 2009 6.950 7.000 6.570 6.660 2,661,577 -0.16(-2.35%)
Oct 13, 2009 7.160 7.230 6.780 6.820 2,612,397 -0.35(-4.88%)
Oct 12, 2009 7.220 7.370 7.100 7.170 1,129,428 -0.02(-0.28%)
Oct 09, 2009 6.950 7.250 6.900 7.190 3,044,082 +0.22(+3.16%)
Oct 08, 2009 6.990 7.130 6.720 6.970 2,657,923 +0.11(+1.60%)
Oct 07, 2009 7.000 7.000 6.780 6.860 1,427,172 -0.10(-1.44%)
Oct 06, 2009 6.960 7.200 6.740 6.960 3,305,993 +0.08(+1.16%)
Oct 05, 2009 6.390 6.950 6.330 6.880 3,686,669 +0.54(+8.52%)
Oct 02, 2009 6.350 6.620 6.050 6.340 4,804,134 -0.37(-5.51%)
Oct 01, 2009 7.080 7.150 6.590 6.710 3,636,853 -0.37(-5.23%)
Sep 30, 2009 7.260 7.400 6.950 7.080 3,066,907 -0.27(-3.67%)
Sep 29, 2009 7.420 7.500 7.320 7.350 1,845,367 +0.11(+1.52%)
Sep 28, 2009 7.290 7.450 7.150 7.240 2,579,398 -0.01(-0.14%)
Sep 25, 2009 7.020 7.280 6.900 7.250 2,626,619 +0.12(+1.68%)
Sep 24, 2009 7.630 7.650 6.845 7.130 4,499,544 -0.49(-6.43%)
Sep 23, 2009 7.810 7.940 7.560 7.620 2,671,128 -0.18(-2.31%)
Sep 22, 2009 7.550 7.840 7.470 7.800 4,083,541 +0.39(+5.26%)
Sep 21, 2009 7.430 7.500 7.120 7.410 3,321,194 -0.09(-1.20%)
Sep 18, 2009 7.910 7.940 7.490 7.500 4,758,099 -0.18(-2.34%)
Sep 17, 2009 8.080 8.890 7.420 7.680 12,355,640 -0.37(-4.58%)
Sep 16, 2009 8.140 8.310 7.970 8.049 6,211,908 +0.15(+1.88%)
Sep 15, 2009 7.750 8.170 7.350 7.900 8,564,395 +0.24(+3.13%)
Sep 14, 2009 7.320 7.860 7.100 7.660 7,982,132 +0.32(+4.36%)
Sep 11, 2009 7.200 8.120 7.130 7.340 24,119,844 +1.02(+16.14%)
Sep 10, 2009 6.070 6.440 6.010 6.320 3,066,488 +0.26(+4.29%)
Sep 09, 2009 5.880 6.250 5.730 6.060 4,739,937 +0.19(+3.24%)
Sep 08, 2009 5.950 5.970 5.660 5.870 2,324,701 +0.00(+0.00%)
Sep 04, 2009 5.920 5.980 5.650 5.870 2,722,998 -0.05(-0.84%)
Sep 03, 2009 5.940 5.940 5.620 5.920 3,618,618 +0.43(+7.83%)
Sep 02, 2009 5.300 5.750 5.220 5.490 4,163,699 -0.07(-1.26%)
Sep 01, 2009 5.650 5.960 5.480 5.560 8,539,883 -0.62(-10.03%)
Aug 31, 2009 6.550 6.580 6.060 6.180 6,175,608 -0.33(-5.07%)
Aug 28, 2009 6.470 6.720 6.290 6.510 7,418,850 +0.17(+2.68%)
Aug 27, 2009 6.220 6.700 6.110 6.340 6,492,540 +0.12(+1.93%)
Aug 26, 2009 6.300 6.400 6.120 6.220 4,981,189 +0.04(+0.65%)
Aug 25, 2009 5.860 6.230 5.850 6.180 5,135,712 +0.22(+3.69%)
Aug 24, 2009 6.330 6.500 5.830 5.960 10,172,570 -0.42(-6.58%)
Aug 21, 2009 6.490 6.660 6.260 6.380 10,042,027 -0.23(-3.48%)
Aug 20, 2009 6.540 6.750 6.220 6.610 20,101,312 +0.35(+5.59%)
Aug 19, 2009 5.470 7.110 5.460 6.260 66,356,812 +0.56(+9.82%)
Aug 18, 2009 3.040 5.890 3.020 5.700 103,451,944 +3.08(+117.56%)
Aug 17, 2009 2.800 2.800 2.590 2.620 4,550,700 -0.29(-9.97%)
Aug 14, 2009 3.080 3.140 2.820 2.910 6,343,665 -0.17(-5.52%)
Aug 13, 2009 3.300 3.340 3.050 3.080 11,234,846 -0.16(-4.94%)
Aug 12, 2009 3.450 3.600 3.180 3.240 8,915,994 -0.19(-5.54%)
Aug 11, 2009 3.490 3.830 3.050 3.430 19,775,008 +0.03(+0.88%)
Aug 10, 2009 3.200 3.690 3.080 3.400 9,653,501 +0.19(+5.92%)
Aug 07, 2009 3.330 3.520 3.120 3.210 9,555,899 +0.06(+1.90%)
Aug 06, 2009 3.750 3.950 2.770 3.150 24,854,306 -0.60(-16.00%)
Aug 05, 2009 2.720 3.980 2.250 3.750 37,544,760 +1.12(+42.59%)
Aug 04, 2009 2.920 3.010 2.540 2.630 13,881,749 -0.14(-5.06%)
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.