American Axle & Manufacturing (NY: AXL )

10.21 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.34 10.42 10.02 10.41 808,504 +0.19(+1.86%)
Nov 29, 2022 10.15 10.29 10.08 10.22 923,217 +0.06(+0.59%)
Nov 28, 2022 10.16 10.30 10.10 10.16 572,176 -0.22(-2.12%)
Nov 25, 2022 10.24 10.48 10.16 10.38 244,694 +0.22(+2.17%)
Nov 23, 2022 10.29 10.31 9.980 10.16 454,452 -0.14(-1.36%)
Nov 22, 2022 10.31 10.38 10.16 10.30 590,410 +0.10(+0.98%)
Nov 21, 2022 10.38 10.55 10.04 10.20 817,212 -0.30(-2.86%)
Nov 18, 2022 10.04 10.50 9.890 10.50 1,826,370 +0.68(+6.92%)
Nov 17, 2022 9.450 9.820 9.430 9.820 966,987 +0.18(+1.87%)
Nov 16, 2022 9.850 10.02 9.620 9.640 759,548 -0.41(-4.08%)
Nov 15, 2022 10.15 10.49 9.930 10.05 913,846 +0.18(+1.82%)
Nov 14, 2022 9.500 10.27 9.420 9.870 1,775,673 +0.24(+2.49%)
Nov 11, 2022 9.560 10.04 9.560 9.630 1,351,069 -0.07(-0.72%)
Nov 10, 2022 9.540 10.17 9.400 9.700 2,228,143 +0.59(+6.48%)
Nov 09, 2022 9.110 9.310 8.970 9.110 1,048,835 -0.12(-1.30%)
Nov 08, 2022 9.720 9.720 9.135 9.230 1,656,539 -0.46(-4.75%)
Nov 07, 2022 9.650 10.10 9.550 9.690 1,495,702 +0.19(+2.00%)
Nov 04, 2022 9.670 9.880 9.162 9.500 2,824,515 -1.30(-12.04%)
Nov 03, 2022 8.910 11.19 8.895 10.80 8,897,710 +1.69(+18.55%)
Nov 02, 2022 9.510 9.075 9.110 1,454,163 -0.50(-5.20%)
Nov 01, 2022 9.830 9.860 9.575 9.610 1,115,126 -0.08(-0.83%)
Oct 31, 2022 9.560 9.780 9.470 9.690 1,101,794 +0.04(+0.41%)
Oct 28, 2022 9.370 9.700 9.335 9.650 1,033,897 +0.28(+2.99%)
Oct 27, 2022 9.140 9.750 9.060 9.370 2,372,605 +0.41(+4.58%)
Oct 26, 2022 9.060 9.240 8.860 8.960 1,037,710 -0.03(-0.33%)
Oct 25, 2022 8.590 9.220 8.525 8.990 2,007,939 +0.44(+5.15%)
Oct 24, 2022 8.090 8.570 7.955 8.550 1,974,564 +0.57(+7.14%)
Oct 21, 2022 7.780 8.005 7.710 7.980 891,852 +0.28(+3.64%)
Oct 20, 2022 7.720 7.950 7.615 7.700 1,095,162 +0.02(+0.26%)
Oct 19, 2022 7.750 7.980 7.550 7.680 1,050,285 -0.34(-4.24%)
Oct 18, 2022 8.080 8.230 7.850 8.020 990,334 +0.25(+3.22%)
Oct 17, 2022 7.910 7.950 7.605 7.770 1,247,042 +0.14(+1.83%)
Oct 14, 2022 7.850 7.960 7.570 7.630 695,092 -0.13(-1.68%)
Oct 13, 2022 7.390 7.870 7.290 7.760 1,082,838 +0.11(+1.44%)
Oct 12, 2022 7.660 7.805 7.530 7.650 1,294,597 +0.02(+0.26%)
Oct 11, 2022 7.350 7.820 7.310 7.630 1,491,661 +0.21(+2.83%)
Oct 10, 2022 7.540 7.580 7.230 7.420 1,225,528 -0.23(-3.01%)
Oct 07, 2022 7.900 7.970 7.590 7.650 1,151,729 -0.37(-4.61%)
Oct 06, 2022 7.910 8.105 7.865 8.020 1,204,957 +0.07(+0.88%)
Oct 05, 2022 7.730 8.010 7.550 7.950 2,233,371 +0.00(+0.00%)
Oct 04, 2022 7.390 7.960 7.390 7.950 3,371,382 +0.87(+12.29%)
Oct 03, 2022 7.020 7.180 6.800 7.080 1,189,185 +0.25(+3.66%)
Sep 30, 2022 6.960 7.065 6.810 6.830 1,470,438 -0.13(-1.87%)
Sep 29, 2022 7.160 7.280 6.720 6.960 2,520,148 -0.47(-6.33%)
Sep 28, 2022 7.280 7.570 7.230 7.430 1,683,791 +0.20(+2.77%)
Sep 27, 2022 7.350 7.405 7.100 7.230 1,271,817 +0.04(+0.56%)
Sep 26, 2022 7.160 7.425 7.120 7.190 1,574,859 +0.01(+0.14%)
Sep 23, 2022 7.200 7.330 6.950 7.180 2,360,056 -0.28(-3.75%)
Sep 22, 2022 7.790 7.810 7.390 7.460 2,285,786 -0.30(-3.87%)
Sep 21, 2022 8.220 8.240 7.725 7.760 2,553,521 -0.48(-5.83%)
Sep 20, 2022 8.770 8.840 8.220 8.240 1,791,176 -0.67(-7.52%)
Sep 19, 2022 8.540 9.010 8.480 8.910 1,715,311 +0.21(+2.41%)
Sep 16, 2022 8.770 8.820 8.380 8.700 3,017,661 -0.26(-2.90%)
Sep 15, 2022 8.840 9.250 8.740 8.960 1,700,041 +0.03(+0.34%)
Sep 14, 2022 9.190 9.190 8.680 8.930 2,005,461 -0.26(-2.83%)
Sep 13, 2022 9.700 9.890 9.160 9.190 2,601,090 -0.90(-8.92%)
Sep 12, 2022 9.920 10.13 9.825 10.09 900,845 +0.38(+3.91%)
Sep 09, 2022 9.610 9.750 9.320 9.710 1,821,097 -0.16(-1.62%)
Sep 08, 2022 9.860 9.920 9.660 9.870 663,341 -0.19(-1.89%)
Sep 07, 2022 9.630 10.07 9.550 10.06 974,956 +0.38(+3.93%)
Sep 06, 2022 10.08 10.15 9.560 9.680 1,148,589 -0.41(-4.06%)
Sep 02, 2022 10.44 10.44 10.03 10.09 540,397 -0.15(-1.46%)
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.