American Axle & Manufacturing (NY: AXL )

10.16 -0.22 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.810 9.025 8.315 8.360 4,724,980 -0.47(-5.32%)
Oct 30, 2019 9.120 9.170 8.810 8.830 2,335,346 -0.30(-3.29%)
Oct 29, 2019 9.190 9.290 8.920 9.130 1,496,921 -0.13(-1.40%)
Oct 28, 2019 9.140 9.320 9.094 9.260 1,768,976 +0.22(+2.43%)
Oct 25, 2019 8.560 9.070 8.560 9.040 1,768,700 +0.40(+4.63%)
Oct 24, 2019 8.840 8.880 8.520 8.640 1,295,616 -0.12(-1.37%)
Oct 23, 2019 8.740 8.770 8.330 8.760 2,144,708 +0.02(+0.23%)
Oct 22, 2019 8.540 8.770 8.290 8.740 3,026,560 +0.19(+2.22%)
Oct 21, 2019 8.450 8.610 8.340 8.550 1,798,362 +0.24(+2.89%)
Oct 18, 2019 8.360 8.410 8.180 8.310 2,061,900 -0.14(-1.66%)
Oct 17, 2019 8.400 8.510 8.230 8.450 3,075,981 +0.11(+1.32%)
Oct 16, 2019 8.210 8.585 8.160 8.340 4,267,948 +0.17(+2.08%)
Oct 15, 2019 7.910 8.255 7.660 8.170 3,031,652 +0.30(+3.81%)
Oct 14, 2019 7.840 7.920 7.540 7.870 1,465,454 -0.06(-0.76%)
Oct 11, 2019 7.570 8.085 7.570 7.930 2,303,500 +0.51(+6.87%)
Oct 10, 2019 7.240 7.530 7.190 7.420 2,158,751 +0.24(+3.34%)
Oct 09, 2019 6.960 7.230 6.930 7.180 1,518,238 +0.37(+5.43%)
Oct 08, 2019 7.010 7.070 6.765 6.810 2,851,589 -0.37(-5.15%)
Oct 07, 2019 7.340 7.430 7.110 7.180 1,680,254 -0.20(-2.71%)
Oct 04, 2019 7.160 7.380 7.145 7.380 2,098,800 +0.18(+2.50%)
Oct 03, 2019 7.210 7.270 6.750 7.200 2,681,528 -0.10(-1.37%)
Oct 02, 2019 7.600 7.670 7.100 7.300 2,100,284 -0.43(-5.56%)
Oct 01, 2019 8.300 8.570 7.710 7.730 2,298,722 -0.49(-5.96%)
Sep 30, 2019 7.970 8.280 7.830 8.220 2,071,241 +0.25(+3.14%)
Sep 27, 2019 7.670 7.980 7.650 7.970 1,672,600 +0.33(+4.32%)
Sep 26, 2019 7.630 7.830 7.580 7.640 2,765,680 -0.01(-0.13%)
Sep 25, 2019 7.510 7.730 7.510 7.650 2,440,159 +0.15(+2.00%)
Sep 24, 2019 8.020 8.020 7.335 7.500 3,189,851 -0.48(-6.02%)
Sep 23, 2019 7.890 8.070 7.780 7.980 1,674,652 -0.02(-0.25%)
Sep 20, 2019 8.030 8.130 7.860 8.000 6,466,600 -0.05(-0.62%)
Sep 19, 2019 8.100 8.350 8.010 8.050 2,961,466 -0.03(-0.37%)
Sep 18, 2019 8.490 8.680 7.920 8.080 3,486,720 -0.20(-2.42%)
Sep 17, 2019 8.560 8.630 8.160 8.280 2,483,858 -0.36(-4.17%)
Sep 16, 2019 8.780 8.920 8.590 8.640 2,958,037 -0.32(-3.57%)
Sep 13, 2019 8.710 9.230 8.660 8.960 3,890,700 +0.35(+4.07%)
Sep 12, 2019 8.580 8.680 8.185 8.610 2,228,111 +0.02(+0.23%)
Sep 11, 2019 8.450 8.650 7.913 8.590 3,215,990 +0.20(+2.38%)
Sep 10, 2019 8.190 8.445 8.030 8.390 3,693,129 +0.16(+1.94%)
Sep 09, 2019 7.820 8.600 7.820 8.230 4,630,899 +0.55(+7.16%)
Sep 06, 2019 7.210 7.690 7.200 7.680 4,954,800 +0.47(+6.52%)
Sep 05, 2019 6.470 7.310 6.470 7.210 4,396,621 +0.90(+14.26%)
Sep 04, 2019 6.120 6.350 6.010 6.310 3,435,354 +0.30(+4.99%)
Sep 03, 2019 6.260 6.270 5.865 6.010 3,960,822 -0.33(-5.21%)
Aug 30, 2019 6.460 6.600 6.280 6.340 2,166,100 -0.04(-0.63%)
Aug 29, 2019 6.330 6.570 6.330 6.380 1,827,128 +0.13(+2.08%)
Aug 28, 2019 6.120 6.320 6.030 6.250 3,105,225 +0.08(+1.30%)
Aug 27, 2019 6.440 6.450 6.060 6.170 3,241,832 -0.19(-2.99%)
Aug 26, 2019 6.710 6.720 6.310 6.360 2,553,405 -0.19(-2.90%)
Aug 23, 2019 6.840 7.169 6.515 6.550 4,117,900 -0.40(-5.76%)
Aug 22, 2019 6.760 7.020 6.710 6.950 3,350,372 +0.20(+2.96%)
Aug 21, 2019 6.830 6.950 6.670 6.750 2,587,912 +0.10(+1.50%)
Aug 20, 2019 7.100 7.140 6.650 6.650 2,616,431 -0.50(-6.99%)
Aug 19, 2019 7.410 7.417 7.140 7.150 1,824,555 -0.08(-1.11%)
Aug 16, 2019 7.110 7.310 7.060 7.230 1,874,600 +0.21(+2.99%)
Aug 15, 2019 7.210 7.235 6.945 7.020 2,478,411 -0.16(-2.23%)
Aug 14, 2019 7.310 7.350 6.970 7.180 2,135,373 -0.41(-5.40%)
Aug 13, 2019 7.150 7.760 7.120 7.590 2,245,360 +0.44(+6.15%)
Aug 12, 2019 7.620 7.660 7.110 7.150 2,506,590 -0.56(-7.26%)
Aug 09, 2019 7.920 8.030 7.650 7.710 2,632,500 -0.27(-3.38%)
Aug 08, 2019 8.100 8.320 7.860 7.980 3,082,766 -0.09(-1.12%)
Aug 07, 2019 8.240 8.270 7.880 8.070 2,484,114 -0.37(-4.38%)
Aug 06, 2019 8.680 9.010 8.305 8.440 2,554,288 -0.11(-1.29%)
Aug 05, 2019 9.110 9.150 8.200 8.550 5,743,950 -0.83(-8.85%)
Aug 02, 2019 10.10 10.18 8.650 9.380 7,950,200 -1.64(-14.88%)
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.