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 28, 2007 24.36 25.02 24.15 24.95 849,833 +0.45(+1.86%)
Sep 27, 2007 24.86 24.86 23.82 24.50 960,122 -0.15(-0.60%)
Sep 26, 2007 24.35 25.38 24.17 24.65 1,680,542 +1.66(+7.22%)
Sep 25, 2007 23.68 23.74 22.76 22.99 1,307,279 -1.09(-4.52%)
Sep 24, 2007 24.32 24.94 23.55 24.08 1,096,819 -0.15(-0.61%)
Sep 21, 2007 23.56 24.41 23.51 24.22 1,034,794 +0.75(+3.20%)
Sep 20, 2007 23.58 23.72 23.14 23.47 917,726 -0.22(-0.92%)
Sep 19, 2007 22.46 24.06 22.45 23.69 1,533,726 +1.54(+6.96%)
Sep 18, 2007 21.71 22.30 21.18 22.15 1,409,271 +0.50(+2.33%)
Sep 17, 2007 21.95 22.04 21.34 21.64 1,407,551 -0.45(-2.06%)
Sep 14, 2007 21.74 22.20 21.42 22.10 1,721,420 +0.15(+0.68%)
Sep 13, 2007 21.64 22.16 21.62 21.95 2,391,755 +0.65(+3.06%)
Sep 12, 2007 21.51 21.82 21.22 21.30 2,268,717 -0.33(-1.51%)
Sep 11, 2007 21.69 21.75 21.12 21.62 929,463 +0.08(+0.37%)
Sep 10, 2007 21.92 21.96 20.93 21.55 810,371 -0.19(-0.86%)
Sep 07, 2007 22.16 22.43 21.51 21.73 739,543 -0.85(-3.76%)
Sep 06, 2007 22.52 22.84 22.00 22.58 925,011 +0.17(+0.75%)
Sep 05, 2007 22.33 22.93 22.19 22.41 1,085,183 -0.12(-0.53%)
Sep 04, 2007 23.03 23.04 22.04 22.53 1,081,035 -0.51(-2.23%)
Aug 31, 2007 22.95 23.47 22.56 23.05 906,900 +0.42(+1.83%)
Aug 30, 2007 22.24 23.03 22.02 22.63 880,187 -0.02(-0.09%)
Aug 29, 2007 21.94 22.74 21.86 22.65 658,091 +0.91(+4.18%)
Aug 28, 2007 22.57 22.67 21.73 21.74 777,386 -0.93(-4.10%)
Aug 27, 2007 22.61 22.93 22.53 22.67 769,089 -0.08(-0.35%)
Aug 24, 2007 22.23 22.78 21.99 22.75 771,011 +0.61(+2.77%)
Aug 23, 2007 23.28 23.35 21.87 22.14 1,155,809 -0.91(-3.94%)
Aug 22, 2007 23.00 23.30 22.57 23.05 1,027,408 +0.29(+1.26%)
Aug 21, 2007 23.56 23.40 22.07 22.76 1,171,695 -0.80(-3.40%)
Aug 20, 2007 23.49 23.77 23.04 23.56 826,156 +0.27(+1.15%)
Aug 17, 2007 23.08 23.72 22.43 23.29 1,145,084 +1.22(+5.51%)
Aug 16, 2007 23.41 23.11 21.53 22.08 1,960,413 -1.33(-5.70%)
Aug 15, 2007 24.26 24.74 23.36 23.41 1,000,392 -0.76(-3.15%)
Aug 14, 2007 24.27 25.17 24.08 24.17 1,346,437 -0.27(-1.09%)
Aug 13, 2007 22.93 25.70 23.50 24.44 2,948,968 +1.51(+6.60%)
Aug 10, 2007 21.94 23.15 21.27 22.93 1,717,170 +0.98(+4.46%)
Aug 09, 2007 24.53 24.88 21.82 21.95 2,394,588 -2.58(-10.52%)
Aug 08, 2007 23.74 24.80 22.83 24.53 2,668,186 +0.99(+4.20%)
Aug 07, 2007 22.27 23.91 21.98 23.54 2,110,670 +1.27(+5.73%)
Aug 06, 2007 23.33 23.41 21.74 22.27 1,486,271 -0.78(-3.39%)
Aug 03, 2007 23.96 24.66 22.98 23.05 1,267,211 -1.61(-6.53%)
Aug 02, 2007 24.32 25.10 24.22 24.66 2,637,022 +0.69(+2.89%)
Aug 01, 2007 23.88 24.36 23.43 23.97 2,094,885 +0.05(+0.21%)
Jul 31, 2007 23.81 24.61 23.86 23.92 2,013,129 +0.11(+0.46%)
Jul 30, 2007 23.99 24.10 22.86 23.81 2,389,023 -0.27(-1.11%)
Jul 27, 2007 24.83 24.95 21.89 24.08 4,294,495 +0.66(+2.83%)
Jul 26, 2007 25.75 25.75 22.14 23.41 4,384,041 -2.33(-9.06%)
Jul 25, 2007 27.80 27.81 25.58 25.75 2,669,343 -1.90(-6.86%)
Jul 24, 2007 28.29 28.29 27.46 27.64 969,633 -0.74(-2.61%)
Jul 23, 2007 28.46 29.23 28.19 28.38 1,012,635 +0.10(+0.35%)
Jul 20, 2007 29.19 29.29 28.17 28.29 912,566 -0.98(-3.34%)
Jul 19, 2007 29.51 29.62 29.14 29.26 333,275 +0.00(+0.00%)
Jul 18, 2007 29.40 29.62 29.13 29.26 660,621 -0.29(-0.97%)
Jul 17, 2007 29.68 30.02 29.55 29.55 720,724 -0.27(-0.90%)
Jul 16, 2007 29.99 29.99 29.59 29.82 653,741 -0.08(-0.26%)
Jul 13, 2007 30.14 30.23 29.81 29.90 469,487 -0.34(-1.11%)
Jul 12, 2007 29.76 30.26 29.61 30.23 273,395 +0.67(+2.27%)
Jul 11, 2007 29.29 29.65 29.08 29.56 399,975 +0.25(+0.84%)
Jul 10, 2007 29.71 29.90 29.28 29.31 491,140 -0.71(-2.37%)
Jul 09, 2007 29.62 30.18 29.45 30.02 773,946 +0.59(+2.01%)
Jul 06, 2007 29.15 29.55 28.91 29.43 523,519 +0.17(+0.57%)
Jul 05, 2007 29.99 29.95 28.68 29.26 1,434,769 -0.72(-2.41%)
Jul 03, 2007 30.16 30.44 29.94 29.99 297,173 -0.19(-0.62%)
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.