American Axle & Manufacturing (NY: AXL )

10.21 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.70 18.98 18.64 18.75 1,010,300 +0.01(+0.05%)
Oct 30, 2006 18.80 18.87 18.28 18.74 1,188,200 -0.43(-2.24%)
Oct 27, 2006 18.62 19.73 18.60 19.17 2,151,500 -0.90(-4.48%)
Oct 26, 2006 19.38 20.07 19.38 20.07 1,338,800 +0.72(+3.72%)
Oct 25, 2006 19.47 19.50 19.15 19.35 750,300 -0.07(-0.36%)
Oct 24, 2006 19.15 19.48 18.99 19.42 776,000 +0.12(+0.62%)
Oct 23, 2006 18.84 19.46 18.78 19.30 922,100 +0.30(+1.58%)
Oct 20, 2006 19.13 19.16 18.76 19.00 1,386,500 -0.06(-0.31%)
Oct 19, 2006 18.50 19.15 18.49 19.06 1,204,400 +0.53(+2.86%)
Oct 18, 2006 18.45 18.75 18.36 18.53 920,800 +0.18(+0.98%)
Oct 17, 2006 17.91 18.65 17.70 18.35 2,098,800 +0.44(+2.46%)
Oct 16, 2006 17.95 17.99 17.82 17.91 741,000 -0.04(-0.22%)
Oct 13, 2006 17.90 18.00 17.73 17.95 607,500 +0.05(+0.28%)
Oct 12, 2006 17.80 18.00 17.62 17.90 1,054,700 +0.24(+1.36%)
Oct 11, 2006 17.51 18.00 17.19 17.66 853,900 +0.02(+0.11%)
Oct 10, 2006 17.80 18.06 17.60 17.64 871,100 -0.22(-1.23%)
Oct 09, 2006 16.85 18.07 16.78 17.86 2,052,600 +0.80(+4.69%)
Oct 06, 2006 16.77 17.37 16.63 17.06 2,081,300 +0.06(+0.35%)
Oct 05, 2006 16.85 17.18 16.75 17.00 2,596,700 -0.23(-1.33%)
Oct 04, 2006 17.85 18.19 17.05 17.23 3,130,300 +0.00(+0.00%)
Oct 03, 2006 16.99 17.25 16.54 17.23 1,323,700 +0.24(+1.41%)
Oct 02, 2006 17.10 17.23 16.71 16.99 853,500 +0.30(+1.80%)
Sep 29, 2006 16.87 17.15 16.69 16.69 392,700 -0.18(-1.07%)
Sep 28, 2006 17.00 17.18 16.65 16.87 492,000 -0.07(-0.41%)
Sep 27, 2006 16.79 17.44 16.79 16.94 839,900 +0.03(+0.18%)
Sep 26, 2006 16.44 17.10 16.35 16.91 897,800 +0.26(+1.56%)
Sep 25, 2006 15.93 16.78 15.71 16.65 2,166,500 +0.80(+5.05%)
Sep 22, 2006 15.75 15.92 15.46 15.85 1,708,400 -0.21(-1.31%)
Sep 21, 2006 16.70 16.71 15.96 16.06 2,384,800 -1.41(-8.07%)
Sep 20, 2006 17.50 17.67 17.41 17.47 1,635,300 +0.04(+0.23%)
Sep 19, 2006 17.42 17.50 16.96 17.43 1,036,600 -0.02(-0.11%)
Sep 18, 2006 17.29 17.47 17.05 17.45 640,900 -0.01(-0.06%)
Sep 15, 2006 17.85 17.98 17.16 17.46 887,700 -0.21(-1.19%)
Sep 14, 2006 17.42 17.69 17.03 17.67 493,800 +0.13(+0.74%)
Sep 13, 2006 17.31 17.72 17.20 17.54 550,200 +0.27(+1.56%)
Sep 12, 2006 16.23 17.29 16.23 17.27 509,500 +1.14(+7.07%)
Sep 11, 2006 16.45 16.45 16.04 16.13 732,400 -0.46(-2.77%)
Sep 08, 2006 16.28 16.67 16.19 16.59 385,200 +0.34(+2.09%)
Sep 07, 2006 16.15 16.38 15.86 16.25 489,600 +0.08(+0.49%)
Sep 06, 2006 16.47 16.48 16.05 16.17 527,000 -0.49(-2.94%)
Sep 05, 2006 16.57 16.74 16.39 16.66 383,600 +0.04(+0.24%)
Sep 01, 2006 16.77 16.91 15.93 16.62 458,900 -0.07(-0.42%)
Aug 31, 2006 16.30 16.78 16.23 16.69 620,700 +0.48(+2.96%)
Aug 30, 2006 15.73 16.24 15.67 16.21 604,700 +0.53(+3.38%)
Aug 29, 2006 15.60 15.71 15.44 15.68 456,300 +0.14(+0.90%)
Aug 28, 2006 15.31 15.69 15.27 15.54 394,300 +0.22(+1.44%)
Aug 25, 2006 15.50 15.54 15.26 15.32 364,800 -0.27(-1.73%)
Aug 24, 2006 15.64 15.82 15.33 15.59 347,000 +0.05(+0.32%)
Aug 23, 2006 15.81 15.86 15.46 15.54 688,200 -0.32(-2.02%)
Aug 22, 2006 15.91 16.11 15.69 15.86 593,000 -0.05(-0.31%)
Aug 21, 2006 16.50 16.56 15.88 15.91 486,900 -0.74(-4.44%)
Aug 18, 2006 16.95 16.95 16.25 16.65 401,000 -0.30(-1.77%)
Aug 17, 2006 16.59 17.08 16.59 16.95 420,500 +0.20(+1.19%)
Aug 16, 2006 16.19 16.79 15.80 16.75 450,700 +0.69(+4.30%)
Aug 15, 2006 16.07 16.25 15.90 16.06 307,000 +0.30(+1.90%)
Aug 14, 2006 15.87 16.20 15.69 15.76 213,400 -0.03(-0.19%)
Aug 11, 2006 16.14 16.19 15.79 15.79 400,100 -0.35(-2.17%)
Aug 10, 2006 15.69 16.22 15.49 16.14 346,900 +0.46(+2.93%)
Aug 09, 2006 16.30 16.43 15.67 15.68 496,700 -0.43(-2.67%)
Aug 08, 2006 16.59 16.65 15.99 16.11 580,300 -0.48(-2.89%)
Aug 07, 2006 16.54 16.71 16.23 16.59 360,800 -0.05(-0.30%)
Aug 04, 2006 16.75 16.91 16.28 16.64 469,400 +0.08(+0.48%)
Aug 03, 2006 16.10 16.64 15.90 16.56 346,500 +0.34(+2.10%)
Aug 02, 2006 16.01 16.44 15.97 16.22 426,900 +0.30(+1.88%)
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.