American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 28.70 29.72 28.17 29.23 561,664 +0.53(+1.86%)
Sep 29, 2003 28.97 28.86 28.32 28.70 837,893 -0.27(-0.92%)
Sep 26, 2003 29.67 29.67 28.96 28.97 359,400 -0.84(-2.82%)
Sep 25, 2003 30.28 30.28 29.95 29.81 259,837 -0.43(-1.41%)
Sep 24, 2003 30.73 30.61 30.05 30.23 355,555 -0.49(-1.61%)
Sep 23, 2003 30.64 30.76 30.48 30.73 382,672 +0.02(+0.06%)
Sep 22, 2003 31.12 31.06 30.54 30.71 285,942 -0.42(-1.33%)
Sep 19, 2003 31.23 31.39 30.98 31.12 294,846 -0.26(-0.82%)
Sep 18, 2003 31.13 31.30 30.90 31.38 273,091 +0.15(+0.47%)
Sep 17, 2003 30.60 31.52 30.48 31.23 357,377 +0.59(+1.94%)
Sep 16, 2003 30.49 30.71 30.38 30.64 237,678 +0.15(+0.49%)
Sep 15, 2003 30.58 30.70 30.21 30.49 260,342 -0.12(-0.39%)
Sep 12, 2003 30.35 30.69 30.12 30.61 240,915 +0.12(+0.39%)
Sep 11, 2003 30.44 30.83 30.43 30.49 429,722 -0.15(-0.48%)
Sep 10, 2003 30.93 31.01 30.27 30.64 656,978 -0.42(-1.37%)
Sep 09, 2003 31.22 31.42 30.71 31.06 490,331 -0.41(-1.29%)
Sep 08, 2003 31.87 31.87 31.33 31.47 496,402 -0.45(-1.42%)
Sep 05, 2003 31.82 32.12 31.73 31.92 304,155 -0.15(-0.46%)
Sep 04, 2003 32.14 32.29 31.93 32.07 207,424 -0.08(-0.25%)
Sep 03, 2003 32.50 32.61 32.08 32.15 399,165 -0.63(-1.93%)
Sep 02, 2003 32.14 32.91 32.14 32.78 293,227 +0.66(+2.06%)
Aug 29, 2003 31.23 32.22 31.23 32.12 232,720 +0.72(+2.30%)
Aug 28, 2003 31.23 31.40 30.94 31.40 277,948 +0.07(+0.22%)
Aug 27, 2003 31.72 31.72 31.15 31.33 319,939 -0.42(-1.31%)
Aug 26, 2003 31.03 31.79 31.03 31.74 270,967 +0.67(+2.16%)
Aug 25, 2003 31.77 31.77 30.83 31.07 331,271 -0.76(-2.39%)
Aug 22, 2003 32.12 32.35 31.76 31.83 155,618 -0.24(-0.74%)
Aug 21, 2003 31.87 32.12 31.63 32.07 233,731 +0.54(+1.72%)
Aug 20, 2003 31.40 31.56 31.13 31.53 153,696 +0.13(+0.41%)
Aug 19, 2003 30.88 31.53 30.79 31.40 260,039 +0.58(+1.89%)
Aug 18, 2003 30.14 30.93 30.14 30.82 410,801 +0.87(+2.90%)
Aug 15, 2003 29.85 30.13 29.65 29.95 70,827 -0.04(-0.13%)
Aug 14, 2003 29.47 30.08 29.47 29.99 180,611 +0.34(+1.13%)
Aug 13, 2003 29.65 29.82 29.57 29.65 326,314 -0.20(-0.66%)
Aug 12, 2003 29.13 29.85 29.06 29.85 237,880 +0.62(+2.13%)
Aug 11, 2003 29.06 29.40 29.05 29.22 210,055 +0.17(+0.58%)
Aug 08, 2003 29.04 29.35 28.98 29.06 342,503 +0.06(+0.20%)
Aug 07, 2003 28.72 29.08 28.70 29.00 325,201 +0.13(+0.45%)
Aug 06, 2003 28.71 28.96 28.41 28.87 335,521 +0.41(+1.42%)
Aug 05, 2003 28.51 28.61 28.36 28.46 233,124 -0.15(-0.52%)
Aug 04, 2003 28.58 28.61 28.21 28.61 374,982 +0.03(+0.10%)
Aug 01, 2003 28.76 28.76 28.41 28.58 307,999 -0.03(-0.10%)
Jul 31, 2003 28.64 28.80 28.50 28.61 408,170 +0.05(+0.17%)
Jul 30, 2003 28.66 28.73 28.45 28.56 216,024 -0.20(-0.69%)
Jul 29, 2003 28.60 28.85 28.36 28.76 338,354 +0.00(+0.00%)
Jul 28, 2003 29.14 29.14 28.51 28.76 243,445 -0.09(-0.31%)
Jul 25, 2003 28.91 29.06 28.27 28.85 460,886 +0.15(+0.52%)
Jul 24, 2003 28.52 29.06 28.49 28.70 685,310 +0.18(+0.62%)
Jul 23, 2003 28.17 28.54 28.07 28.52 500,955 +0.65(+2.34%)
Jul 22, 2003 27.90 28.01 27.52 27.87 482,540 -0.04(-0.14%)
Jul 21, 2003 28.36 28.36 27.62 27.91 395,624 -0.21(-0.74%)
Jul 18, 2003 28.02 28.27 27.75 28.12 331,777 +0.25(+0.89%)
Jul 17, 2003 27.43 28.27 27.40 27.87 476,975 +0.44(+1.62%)
Jul 16, 2003 27.67 27.67 27.26 27.43 211,471 -0.12(-0.43%)
Jul 15, 2003 27.67 27.87 27.48 27.54 417,580 +0.16(+0.58%)
Jul 14, 2003 27.18 27.83 27.18 27.39 570,366 +0.43(+1.58%)
Jul 11, 2003 26.54 27.13 26.34 26.96 391,981 +0.77(+2.94%)
Jul 10, 2003 26.31 26.32 26.09 26.19 446,519 -0.23(-0.86%)
Jul 09, 2003 26.55 26.55 25.70 26.42 875,533 -0.14(-0.52%)
Jul 08, 2003 25.84 26.56 24.95 26.56 1,007,273 +1.67(+6.71%)
Jul 07, 2003 24.66 24.89 24.50 24.89 432,555 +0.70(+2.90%)
Jul 03, 2003 24.22 24.29 24.07 24.18 222,095 -0.22(-0.89%)
Jul 02, 2003 23.77 24.66 23.77 24.40 587,061 +0.63(+2.66%)
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.