American Axle & Manufacturing (NY: AXL )

6.280 +0.200 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.81 19.81 17.39 17.40 3,791,212 -2.40(-12.13%)
Apr 27, 2006 18.29 19.82 18.14 19.81 3,484,325 +1.51(+8.27%)
Apr 26, 2006 17.24 18.57 17.24 18.29 2,225,107 +1.19(+6.93%)
Apr 25, 2006 17.79 17.79 17.00 17.11 793,879 -0.20(-1.14%)
Apr 24, 2006 17.52 17.68 17.21 17.31 961,639 -0.18(-1.02%)
Apr 21, 2006 17.74 17.74 17.38 17.48 1,112,806 -0.11(-0.62%)
Apr 20, 2006 17.34 17.88 17.26 17.59 1,875,521 +0.38(+2.18%)
Apr 19, 2006 16.26 17.35 16.22 17.22 1,594,233 +0.97(+5.96%)
Apr 18, 2006 15.98 16.40 15.84 16.25 600,417 +0.28(+1.73%)
Apr 17, 2006 16.21 16.43 15.91 15.97 579,068 -0.30(-1.82%)
Apr 13, 2006 16.31 16.44 16.00 16.27 757,554 -0.04(-0.24%)
Apr 12, 2006 16.02 16.44 15.98 16.31 894,049 +0.33(+2.04%)
Apr 11, 2006 16.34 16.74 15.82 15.98 982,078 +0.03(+0.19%)
Apr 10, 2006 16.11 16.39 15.81 15.95 538,696 -0.06(-0.37%)
Apr 07, 2006 16.55 16.62 15.99 16.01 595,055 -0.41(-2.53%)
Apr 06, 2006 16.82 16.84 16.39 16.43 329,653 -0.34(-2.01%)
Apr 05, 2006 16.70 16.81 16.49 16.76 602,340 +0.07(+0.41%)
Apr 04, 2006 16.60 16.71 16.44 16.69 1,153,482 +0.00(+0.00%)
Apr 03, 2006 17.15 17.15 16.66 16.69 1,023,563 -0.24(-1.40%)
Mar 31, 2006 17.20 17.21 16.55 16.93 1,854,981 -0.18(-1.04%)
Mar 30, 2006 17.55 17.55 16.94 17.11 1,148,524 -0.44(-2.53%)
Mar 29, 2006 18.23 18.25 17.54 17.55 1,047,948 -0.31(-1.72%)
Mar 28, 2006 18.24 18.28 17.72 17.86 679,947 -0.33(-1.79%)
Mar 27, 2006 18.14 18.33 17.86 18.18 892,329 +0.35(+1.94%)
Mar 24, 2006 17.51 17.84 17.26 17.84 915,905 +0.38(+2.15%)
Mar 23, 2006 17.83 17.92 17.39 17.46 1,047,341 -0.37(-2.05%)
Mar 22, 2006 17.41 18.18 17.41 17.83 3,168,231 +0.53(+3.09%)
Mar 21, 2006 16.47 17.41 16.47 17.30 1,911,137 +0.83(+5.04%)
Mar 20, 2006 16.04 16.59 15.84 16.47 978,233 +0.43(+2.65%)
Mar 17, 2006 16.18 16.22 15.86 16.04 869,867 -0.08(-0.49%)
Mar 16, 2006 15.55 16.15 15.53 16.12 826,055 +0.59(+3.82%)
Mar 15, 2006 15.35 15.59 15.13 15.53 648,580 +0.13(+0.83%)
Mar 14, 2006 15.08 15.66 14.90 15.40 1,174,831 +0.25(+1.63%)
Mar 13, 2006 16.14 16.39 15.09 15.15 1,624,689 -1.00(-6.18%)
Mar 10, 2006 15.87 16.17 15.64 16.15 829,191 +0.23(+1.43%)
Mar 09, 2006 15.36 16.03 15.36 15.92 1,256,587 +0.57(+3.73%)
Mar 08, 2006 15.13 15.48 14.99 15.35 606,286 +0.19(+1.24%)
Mar 07, 2006 15.47 15.60 15.12 15.16 901,132 -0.30(-1.92%)
Mar 06, 2006 14.85 15.64 14.85 15.46 649,086 +0.14(+0.90%)
Mar 03, 2006 15.24 15.37 14.78 15.32 1,556,290 -0.07(-0.45%)
Mar 02, 2006 15.95 16.43 15.22 15.39 2,005,541 -0.63(-3.95%)
Mar 01, 2006 16.03 16.20 15.93 16.02 867,843 -0.01(-0.06%)
Feb 28, 2006 16.71 16.78 15.98 16.03 1,388,630 -0.68(-4.08%)
Feb 27, 2006 16.55 16.86 16.48 16.71 481,224 +0.14(+0.84%)
Feb 24, 2006 16.76 16.82 16.56 16.57 834,959 -0.24(-1.41%)
Feb 23, 2006 16.83 17.10 16.65 16.81 1,124,645 -0.02(-0.12%)
Feb 22, 2006 16.59 17.07 16.57 16.83 548,207 +0.24(+1.43%)
Feb 21, 2006 16.83 16.98 16.48 16.59 737,621 -0.25(-1.47%)
Feb 17, 2006 16.41 17.21 16.37 16.84 1,004,035 +0.47(+2.90%)
Feb 16, 2006 16.60 16.69 16.31 16.37 437,311 -0.19(-1.13%)
Feb 15, 2006 16.50 16.62 16.35 16.55 500,348 +0.11(+0.66%)
Feb 14, 2006 16.30 16.70 16.11 16.45 692,291 +0.15(+0.91%)
Feb 13, 2006 16.63 16.67 16.22 16.30 728,009 -0.38(-2.25%)
Feb 10, 2006 16.58 16.85 16.44 16.67 968,823 +0.14(+0.84%)
Feb 09, 2006 16.57 17.12 16.47 16.53 790,337 -0.04(-0.24%)
Feb 08, 2006 16.85 16.86 16.29 16.57 1,174,831 -0.31(-1.82%)
Feb 07, 2006 17.05 17.37 16.73 16.88 1,105,521 -0.30(-1.73%)
Feb 06, 2006 17.71 17.76 17.08 17.18 1,514,603 -0.53(-3.01%)
Feb 03, 2006 17.94 18.21 17.20 17.71 1,700,677 -0.51(-2.82%)
Feb 02, 2006 18.35 18.49 17.86 18.22 934,624 -0.41(-2.18%)
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.