American Axle & Manufacturing (NY: AXL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.29 21.74 21.26 21.55 952,432 +0.20(+0.93%)
Oct 28, 2005 21.55 21.78 21.22 21.35 1,361,614 -0.10(-0.46%)
Oct 27, 2005 22.34 22.38 21.23 21.45 1,716,361 -1.14(-5.03%)
Oct 26, 2005 22.17 22.93 21.99 22.58 1,143,262 +0.33(+1.47%)
Oct 25, 2005 22.35 22.45 21.99 22.26 658,597 -0.09(-0.40%)
Oct 24, 2005 21.99 22.49 21.92 22.35 688,851 +0.55(+2.54%)
Oct 21, 2005 21.57 21.86 21.27 21.79 1,312,035 +0.36(+1.66%)
Oct 20, 2005 21.55 21.74 21.09 21.44 735,800 -0.20(-0.91%)
Oct 19, 2005 21.55 21.64 20.79 21.63 1,106,128 -0.08(-0.36%)
Oct 18, 2005 21.52 21.80 21.32 21.71 1,211,358 -0.25(-1.13%)
Oct 17, 2005 22.47 22.86 21.74 21.96 1,945,438 +0.57(+2.68%)
Oct 14, 2005 21.60 22.07 21.17 21.39 1,200,633 +0.01(+0.05%)
Oct 13, 2005 20.85 21.44 20.85 21.38 642,206 +0.47(+2.27%)
Oct 12, 2005 21.13 21.36 20.52 20.90 1,364,245 +0.14(+0.67%)
Oct 11, 2005 21.25 21.38 20.72 20.76 1,950,194 +0.21(+1.01%)
Oct 10, 2005 21.92 21.93 20.39 20.56 3,805,479 -1.36(-6.22%)
Oct 07, 2005 21.94 22.03 21.46 21.92 1,644,622 +0.20(+0.91%)
Oct 06, 2005 21.94 22.25 21.54 21.72 1,942,403 +0.29(+1.34%)
Oct 05, 2005 22.30 22.31 21.14 21.44 1,355,240 -1.08(-4.78%)
Oct 04, 2005 22.73 22.95 22.44 22.51 404,325 -0.30(-1.30%)
Oct 03, 2005 22.81 23.18 22.56 22.81 509,151 +0.00(+0.00%)
Sep 30, 2005 22.60 23.19 22.25 22.81 550,332 +0.21(+0.92%)
Sep 29, 2005 22.07 22.63 21.86 22.60 356,871 +0.53(+2.42%)
Sep 28, 2005 22.43 22.66 21.97 22.07 441,561 -0.22(-0.98%)
Sep 27, 2005 22.41 22.67 22.24 22.29 801,366 +0.02(+0.09%)
Sep 26, 2005 22.31 22.40 21.91 22.27 510,162 +0.07(+0.31%)
Sep 23, 2005 22.21 22.39 21.71 22.20 785,480 +0.34(+1.54%)
Sep 22, 2005 21.90 22.09 21.66 21.86 695,833 +0.00(+0.00%)
Sep 21, 2005 21.76 22.27 21.51 21.86 664,162 +0.11(+0.50%)
Sep 20, 2005 21.99 22.70 21.66 21.75 960,628 -0.33(-1.48%)
Sep 19, 2005 22.56 22.56 21.84 22.08 595,055 -0.48(-2.15%)
Sep 16, 2005 22.57 22.69 22.43 22.56 772,934 +0.14(+0.62%)
Sep 15, 2005 23.00 23.01 22.22 22.42 1,162,993 -1.06(-4.50%)
Sep 14, 2005 23.59 23.69 23.30 23.48 557,516 +0.13(+0.55%)
Sep 13, 2005 23.40 23.53 23.18 23.35 601,935 -0.20(-0.84%)
Sep 12, 2005 23.38 23.75 23.12 23.55 649,896 +0.17(+0.72%)
Sep 09, 2005 23.37 23.77 23.23 23.38 1,152,369 -0.06(-0.25%)
Sep 08, 2005 23.97 24.36 23.10 23.44 1,382,053 +0.59(+2.60%)
Sep 07, 2005 22.82 22.87 22.11 22.85 1,664,049 +0.06(+0.26%)
Sep 06, 2005 22.83 23.10 22.49 22.79 1,951,813 -0.83(-3.51%)
Sep 02, 2005 24.20 24.20 23.25 23.62 1,616,595 -0.80(-3.28%)
Sep 01, 2005 25.52 25.53 23.83 24.42 1,949,384 -1.24(-4.82%)
Aug 31, 2005 26.13 26.21 25.32 25.66 731,752 -0.63(-2.41%)
Aug 30, 2005 26.23 26.30 25.79 26.29 635,730 -0.03(-0.11%)
Aug 29, 2005 26.10 26.45 25.60 26.32 350,800 +0.23(+0.87%)
Aug 26, 2005 26.09 26.53 25.79 26.09 494,378 -0.29(-1.09%)
Aug 25, 2005 26.05 26.69 26.05 26.38 431,038 +0.33(+1.25%)
Aug 24, 2005 25.92 26.25 25.61 26.05 395,118 +0.07(+0.27%)
Aug 23, 2005 26.30 26.34 25.88 25.98 368,911 -0.32(-1.20%)
Aug 22, 2005 26.36 26.73 25.95 26.30 264,390 -0.06(-0.22%)
Aug 19, 2005 26.43 26.58 26.14 26.36 197,103 -0.06(-0.22%)
Aug 18, 2005 26.74 26.74 26.26 26.42 340,277 -0.30(-1.11%)
Aug 17, 2005 26.64 26.77 26.54 26.71 579,169 -0.07(-0.26%)
Aug 16, 2005 26.88 26.90 26.61 26.78 346,651 -0.17(-0.62%)
Aug 15, 2005 26.93 27.17 26.57 26.95 474,040 +0.02(+0.07%)
Aug 12, 2005 27.22 27.23 26.59 26.93 368,608 -0.48(-1.77%)
Aug 11, 2005 27.48 27.48 27.12 27.42 598,394 -0.05(-0.18%)
Aug 10, 2005 27.87 28.20 27.18 27.47 514,614 -0.35(-1.24%)
Aug 09, 2005 27.82 28.15 27.60 27.81 355,151 +0.08(+0.29%)
Aug 08, 2005 27.60 28.01 27.43 27.73 464,934 +0.14(+0.50%)
Aug 05, 2005 27.69 27.69 27.24 27.59 434,478 -0.10(-0.36%)
Aug 04, 2005 27.52 27.95 27.49 27.69 497,312 +0.00(+0.00%)
Aug 03, 2005 27.86 27.86 27.28 27.69 537,988 -0.17(-0.60%)
Aug 02, 2005 28.30 29.18 27.62 27.86 1,306,166 -0.39(-1.36%)
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.