American Axle & Manufacturing (NY: AXL )

10.27 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.900 9.000 8.750 8.910 933,672 -0.01(-0.11%)
Jul 28, 2022 8.810 8.970 8.600 8.920 898,647 +0.18(+2.06%)
Jul 27, 2022 8.480 8.760 8.330 8.740 1,177,422 +0.42(+5.05%)
Jul 26, 2022 8.210 8.375 8.110 8.320 900,979 -0.01(-0.12%)
Jul 25, 2022 8.520 8.520 8.280 8.330 1,148,555 -0.10(-1.19%)
Jul 22, 2022 8.450 8.572 8.281 8.430 1,054,665 +0.01(+0.12%)
Jul 21, 2022 8.310 8.430 8.180 8.420 876,276 +0.01(+0.12%)
Jul 20, 2022 8.330 8.490 8.140 8.410 1,444,915 +0.00(+0.00%)
Jul 19, 2022 8.180 8.480 8.080 8.410 1,777,702 +0.48(+6.05%)
Jul 18, 2022 8.000 8.249 7.880 7.930 1,425,998 +0.01(+0.13%)
Jul 15, 2022 7.700 7.940 7.435 7.920 1,413,264 +0.43(+5.74%)
Jul 14, 2022 7.470 7.520 7.220 7.490 1,339,136 -0.25(-3.23%)
Jul 13, 2022 7.520 7.775 7.430 7.740 853,743 -0.02(-0.26%)
Jul 12, 2022 7.250 7.896 7.250 7.760 1,654,142 +0.55(+7.63%)
Jul 11, 2022 7.360 7.450 7.180 7.210 904,763 -0.18(-2.44%)
Jul 08, 2022 7.490 7.590 7.290 7.390 1,018,001 -0.01(-0.14%)
Jul 07, 2022 6.990 7.465 6.920 7.400 1,918,450 +0.57(+8.35%)
Jul 06, 2022 7.290 7.390 6.795 6.830 1,801,234 -0.55(-7.45%)
Jul 05, 2022 7.170 7.390 7.030 7.380 1,626,712 -0.07(-0.94%)
Jul 01, 2022 7.450 7.740 7.340 7.450 1,596,099 -0.08(-1.06%)
Jun 30, 2022 7.660 7.670 7.385 7.530 1,616,111 -0.40(-5.04%)
Jun 29, 2022 8.340 8.395 7.690 7.930 2,024,566 -0.47(-5.60%)
Jun 28, 2022 8.890 9.075 8.380 8.400 1,992,375 -0.42(-4.76%)
Jun 27, 2022 9.000 9.025 8.650 8.820 1,461,709 -0.11(-1.23%)
Jun 24, 2022 8.340 8.970 8.330 8.930 3,663,619 +0.59(+7.07%)
Jun 23, 2022 8.290 8.440 8.175 8.340 1,068,837 +0.04(+0.48%)
Jun 22, 2022 7.920 8.390 7.920 8.300 1,281,590 +0.21(+2.60%)
Jun 21, 2022 8.020 8.140 7.790 8.090 1,356,218 +0.43(+5.61%)
Jun 17, 2022 7.650 7.780 7.280 7.660 3,784,169 +0.06(+0.79%)
Jun 16, 2022 8.360 8.440 7.520 7.600 2,827,441 -1.13(-12.94%)
Jun 15, 2022 8.430 8.840 8.260 8.730 2,403,903 +0.49(+5.95%)
Jun 14, 2022 8.210 8.430 8.120 8.240 1,381,155 +0.03(+0.37%)
Jun 13, 2022 8.610 8.650 8.160 8.210 1,333,995 -0.67(-7.55%)
Jun 10, 2022 9.080 9.260 8.825 8.880 1,407,036 -0.43(-4.62%)
Jun 09, 2022 9.140 9.410 9.060 9.310 1,203,721 +0.08(+0.87%)
Jun 08, 2022 9.160 9.280 9.070 9.230 1,027,575 +0.05(+0.54%)
Jun 07, 2022 9.010 9.240 8.920 9.180 1,379,068 +0.04(+0.44%)
Jun 06, 2022 8.900 9.220 8.850 9.140 2,880,314 +0.40(+4.58%)
Jun 03, 2022 8.740 8.760 8.550 8.740 1,450,433 -0.16(-1.80%)
Jun 02, 2022 8.840 8.970 8.730 8.900 1,943,498 +0.15(+1.71%)
Jun 01, 2022 8.240 8.780 8.145 8.750 3,190,900 +0.64(+7.89%)
May 31, 2022 7.980 8.210 7.810 8.110 4,554,457 +0.17(+2.14%)
May 27, 2022 7.610 8.030 7.610 7.940 1,990,931 +0.42(+5.59%)
May 26, 2022 7.240 7.530 7.210 7.520 2,043,150 +0.41(+5.77%)
May 25, 2022 6.770 7.160 6.760 7.110 1,398,640 +0.31(+4.56%)
May 24, 2022 7.070 7.190 6.695 6.800 1,922,436 -0.41(-5.69%)
May 23, 2022 6.810 7.620 6.810 7.210 4,322,179 +0.46(+6.81%)
May 20, 2022 7.200 7.240 6.480 6.750 2,731,539 -0.27(-3.85%)
May 19, 2022 6.960 7.180 6.880 7.020 2,159,812 -0.01(-0.14%)
May 18, 2022 7.320 7.430 7.010 7.030 1,803,345 -0.39(-5.26%)
May 17, 2022 7.150 7.420 7.080 7.420 2,054,485 +0.50(+7.23%)
May 16, 2022 7.070 7.120 6.880 6.920 1,240,778 -0.21(-2.95%)
May 13, 2022 6.790 7.175 6.780 7.130 1,872,140 +0.53(+8.03%)
May 12, 2022 6.620 6.730 6.415 6.600 1,831,447 -0.11(-1.64%)
May 11, 2022 6.740 7.170 6.660 6.710 2,551,718 +0.02(+0.30%)
May 10, 2022 6.770 6.860 6.360 6.690 2,415,155 +0.01(+0.15%)
May 09, 2022 6.710 6.950 6.545 6.680 1,788,584 -0.27(-3.88%)
May 06, 2022 7.120 7.210 6.730 6.950 2,121,276 -0.12(-1.70%)
May 05, 2022 6.990 7.180 6.930 7.070 1,798,251 -0.10(-1.39%)
May 04, 2022 6.860 7.170 6.735 7.170 1,326,160 +0.25(+3.61%)
May 03, 2022 6.750 6.970 6.650 6.920 1,242,650 +0.15(+2.22%)
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.