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 (%)
Aug 31, 2004 33.55 33.75 33.15 33.49 180,408 -0.11(-0.32%)
Aug 30, 2004 33.90 33.90 33.50 33.60 191,437 -0.38(-1.11%)
Aug 27, 2004 33.98 34.27 33.80 33.98 262,568 +0.00(+0.00%)
Aug 26, 2004 32.96 34.01 32.96 33.98 427,496 +1.02(+3.09%)
Aug 25, 2004 32.67 33.13 32.48 32.96 173,831 +0.29(+0.88%)
Aug 24, 2004 32.64 33.32 32.56 32.67 320,040 +0.05(+0.15%)
Aug 23, 2004 32.59 32.89 32.46 32.62 140,340 +0.03(+0.09%)
Aug 20, 2004 32.52 32.62 32.01 32.59 626,320 -0.36(-1.08%)
Aug 19, 2004 33.40 33.40 32.75 32.95 310,023 -0.45(-1.36%)
Aug 18, 2004 33.29 33.44 33.13 33.40 367,596 -0.10(-0.30%)
Aug 17, 2004 33.60 33.70 33.38 33.50 284,930 +0.05(+0.15%)
Aug 16, 2004 32.46 33.69 32.38 33.45 322,570 +1.00(+3.08%)
Aug 13, 2004 31.76 32.70 31.76 32.46 456,536 +0.70(+2.21%)
Aug 12, 2004 32.26 32.26 31.43 31.75 339,872 -0.49(-1.53%)
Aug 11, 2004 32.61 32.62 31.88 32.25 301,119 -0.49(-1.51%)
Aug 10, 2004 32.02 32.82 31.93 32.74 390,868 +0.86(+2.70%)
Aug 09, 2004 31.82 32.31 31.82 31.88 295,250 -0.11(-0.34%)
Aug 06, 2004 32.76 32.76 31.94 31.99 230,898 -0.87(-2.65%)
Aug 05, 2004 33.45 33.51 32.78 32.86 227,155 -0.66(-1.98%)
Aug 04, 2004 33.70 33.70 33.01 33.52 340,176 -0.57(-1.68%)
Aug 03, 2004 34.49 34.50 33.72 34.10 485,373 -0.57(-1.65%)
Aug 02, 2004 33.80 34.72 33.53 34.67 361,323 +0.72(+2.13%)
Jul 30, 2004 33.80 33.99 33.64 33.95 225,434 +0.27(+0.79%)
Jul 29, 2004 32.61 34.20 32.61 33.68 1,144,780 -1.56(-4.43%)
Jul 28, 2004 33.90 35.65 33.90 35.24 896,174 +1.51(+4.48%)
Jul 27, 2004 33.35 33.84 33.25 33.73 291,507 +0.29(+0.86%)
Jul 26, 2004 33.40 33.78 33.21 33.44 465,642 +0.24(+0.71%)
Jul 23, 2004 32.81 33.40 32.61 33.21 421,021 +0.23(+0.69%)
Jul 22, 2004 32.61 33.00 32.12 32.98 501,562 +0.06(+0.18%)
Jul 21, 2004 32.22 33.33 32.22 32.92 926,529 +0.75(+2.34%)
Jul 20, 2004 32.66 32.66 31.54 32.17 776,070 -0.49(-1.51%)
Jul 19, 2004 33.23 33.26 32.58 32.66 702,106 -0.48(-1.46%)
Jul 16, 2004 33.70 33.73 33.11 33.15 711,212 -0.35(-1.03%)
Jul 15, 2004 33.79 33.99 33.26 33.49 660,520 -0.29(-0.85%)
Jul 14, 2004 34.54 34.61 33.73 33.78 517,346 -0.95(-2.73%)
Jul 13, 2004 34.15 34.79 34.10 34.73 217,340 +0.70(+2.06%)
Jul 12, 2004 34.20 34.20 33.65 34.03 320,141 -0.23(-0.66%)
Jul 09, 2004 33.95 34.43 33.95 34.25 247,695 +0.22(+0.64%)
Jul 08, 2004 34.10 34.36 33.95 34.04 573,402 -0.27(-0.78%)
Jul 07, 2004 33.90 34.32 33.90 34.30 389,755 +0.25(+0.73%)
Jul 06, 2004 34.35 34.35 33.82 34.06 485,271 -0.30(-0.86%)
Jul 02, 2004 34.58 34.58 34.00 34.35 431,240 -0.23(-0.66%)
Jul 01, 2004 35.94 35.94 34.37 34.58 911,048 -1.35(-3.77%)
Jun 30, 2004 36.02 36.07 35.31 35.94 598,191 -0.22(-0.60%)
Jun 29, 2004 37.04 37.04 35.88 36.15 488,611 -0.90(-2.43%)
Jun 28, 2004 37.46 37.82 36.87 37.05 388,035 -0.22(-0.58%)
Jun 25, 2004 37.11 37.35 36.93 37.27 691,279 +0.48(+1.32%)
Jun 24, 2004 37.16 37.50 36.73 36.78 268,235 -0.31(-0.83%)
Jun 23, 2004 36.37 37.22 36.22 37.09 389,452 +0.77(+2.12%)
Jun 22, 2004 35.97 36.41 35.78 36.32 164,725 +0.24(+0.66%)
Jun 21, 2004 36.57 36.60 36.08 36.08 174,236 -0.58(-1.59%)
Jun 18, 2004 35.97 37.01 35.93 36.67 539,303 +0.59(+1.64%)
Jun 17, 2004 35.93 36.11 35.73 36.07 487,093 +0.07(+0.19%)
Jun 16, 2004 35.88 36.14 35.37 36.00 170,492 +0.05(+0.14%)
Jun 15, 2004 35.32 36.07 35.31 35.95 259,634 +0.63(+1.79%)
Jun 14, 2004 35.42 35.66 34.77 35.32 345,741 -0.10(-0.28%)
Jun 10, 2004 35.48 35.80 35.33 35.42 234,844 -0.15(-0.42%)
Jun 09, 2004 36.33 36.33 35.49 35.57 238,993 -0.50(-1.40%)
Jun 08, 2004 36.37 36.37 35.64 36.07 338,860 -0.18(-0.49%)
Jun 07, 2004 35.70 36.30 35.54 36.25 196,800 +0.80(+2.26%)
Jun 04, 2004 35.08 35.74 35.06 35.45 390,463 +0.62(+1.79%)
Jun 03, 2004 34.59 35.09 34.11 34.83 604,971 -0.13(-0.37%)
Jun 02, 2004 34.99 35.19 34.48 34.96 438,829 +0.32(+0.91%)
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.