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, 2008 2.530 3.600 2.530 3.590 2,389,868 +1.06(+41.90%)
Oct 30, 2008 2.460 2.890 2.351 2.530 1,347,060 +0.04(+1.61%)
Oct 29, 2008 2.050 2.660 2.030 2.490 1,247,623 +0.42(+20.29%)
Oct 28, 2008 2.150 2.300 1.830 2.070 1,233,177 -0.02(-0.96%)
Oct 27, 2008 1.960 2.220 1.850 2.090 910,381 +0.13(+6.63%)
Oct 24, 2008 1.590 1.960 1.570 1.960 1,028,654 +0.20(+11.36%)
Oct 23, 2008 1.980 2.020 1.680 1.760 1,861,917 -0.18(-9.28%)
Oct 22, 2008 2.140 2.140 1.900 1.940 1,100,775 -0.21(-9.77%)
Oct 21, 2008 1.860 2.230 1.800 2.150 1,715,265 +0.15(+7.50%)
Oct 20, 2008 1.860 2.040 1.620 2.000 1,218,980 +0.22(+12.36%)
Oct 17, 2008 1.720 1.840 1.550 1.780 2,008,096 +0.15(+9.20%)
Oct 16, 2008 1.950 2.220 1.500 1.630 4,371,092 -0.12(-6.86%)
Oct 15, 2008 2.260 2.390 1.740 1.750 1,893,503 -0.64(-26.78%)
Oct 14, 2008 3.150 3.210 2.250 2.390 1,580,000 -0.60(-20.07%)
Oct 13, 2008 4.090 4.250 2.610 2.990 2,395,833 -0.82(-21.52%)
Oct 10, 2008 3.270 3.810 2.940 3.810 1,806,245 +0.35(+10.12%)
Oct 09, 2008 4.120 4.400 3.050 3.460 2,245,435 -0.35(-9.19%)
Oct 08, 2008 3.870 4.330 3.800 3.810 1,107,806 -0.21(-5.22%)
Oct 07, 2008 4.490 4.590 4.000 4.020 638,981 -0.37(-8.43%)
Oct 06, 2008 4.500 4.690 4.230 4.390 1,265,772 -0.29(-6.20%)
Oct 03, 2008 5.140 5.480 4.570 4.680 0 -0.34(-6.77%)
Oct 02, 2008 5.320 5.550 4.960 5.020 860,508 -0.36(-6.69%)
Oct 01, 2008 5.380 5.470 5.080 5.380 844,228 +0.02(+0.37%)
Sep 30, 2008 5.800 5.820 5.160 5.360 1,628,067 -0.29(-5.13%)
Sep 29, 2008 6.190 6.280 5.320 5.650 1,830,111 -0.67(-10.60%)
Sep 26, 2008 6.240 6.500 6.100 6.320 0 -0.03(-0.47%)
Sep 25, 2008 6.500 6.680 6.250 6.350 2,255,887 -0.07(-1.09%)
Sep 24, 2008 7.050 7.050 6.370 6.420 969,323 -0.54(-7.76%)
Sep 23, 2008 7.520 7.880 6.750 6.960 1,140,253 -0.56(-7.45%)
Sep 22, 2008 7.610 7.740 7.140 7.520 1,680,676 -0.22(-2.84%)
Sep 19, 2008 8.360 8.380 7.200 7.740 0 +0.23(+3.06%)
Sep 18, 2008 7.410 7.780 6.510 7.510 3,231,325 +0.33(+4.60%)
Sep 17, 2008 6.860 7.180 6.110 7.180 2,101,218 +0.21(+3.01%)
Sep 16, 2008 6.600 7.150 6.600 6.970 2,092,101 +0.40(+6.09%)
Sep 15, 2008 6.530 7.160 6.350 6.570 1,637,149 -0.67(-9.25%)
Sep 12, 2008 6.730 7.590 6.540 7.240 2,095,394 +0.27(+3.87%)
Sep 11, 2008 6.310 7.240 6.260 6.970 2,037,987 +0.37(+5.61%)
Sep 10, 2008 6.300 7.130 5.980 6.600 2,698,126 +0.35(+5.60%)
Sep 09, 2008 6.200 6.960 6.200 6.250 2,235,094 -0.06(-0.95%)
Sep 08, 2008 6.290 6.330 5.750 6.310 1,480,532 +0.36(+6.05%)
Sep 05, 2008 5.680 6.100 5.590 5.950 0 +0.21(+3.66%)
Sep 04, 2008 5.370 5.740 5.300 5.740 1,638,553 +0.25(+4.55%)
Sep 03, 2008 5.010 5.510 4.920 5.490 1,930,979 +0.37(+7.23%)
Sep 02, 2008 4.980 5.450 4.980 5.120 1,515,607 +0.26(+5.35%)
Aug 29, 2008 5.130 5.130 4.750 4.860 1,135,561 -0.24(-4.71%)
Aug 28, 2008 5.040 5.170 4.970 5.100 948,614 +0.12(+2.41%)
Aug 27, 2008 5.020 5.020 4.100 4.980 1,720,896 -0.10(-1.97%)
Aug 26, 2008 5.090 5.250 4.970 5.080 846,739 -0.08(-1.55%)
Aug 25, 2008 5.460 5.460 5.010 5.160 1,139,791 -0.23(-4.27%)
Aug 22, 2008 5.490 5.520 5.150 5.390 1,156,428 +0.07(+1.32%)
Aug 21, 2008 5.530 5.570 5.250 5.320 852,013 -0.34(-6.01%)
Aug 20, 2008 5.500 5.800 5.400 5.660 1,125,669 +0.09(+1.62%)
Aug 19, 2008 5.900 5.980 5.550 5.570 1,169,047 -0.37(-6.23%)
Aug 18, 2008 6.380 6.380 5.900 5.940 1,120,930 -0.33(-5.26%)
Aug 15, 2008 6.380 6.580 6.140 6.270 0 +0.02(+0.32%)
Aug 14, 2008 5.740 6.450 5.680 6.250 1,447,490 +0.48(+8.32%)
Aug 13, 2008 6.210 6.210 5.600 5.770 2,237,802 -0.36(-5.87%)
Aug 12, 2008 6.570 6.590 6.010 6.130 2,346,885 -0.46(-6.98%)
Aug 11, 2008 5.760 7.050 5.690 6.590 2,709,349 +0.88(+15.41%)
Aug 08, 2008 5.500 6.090 5.160 5.710 4,135,162 +0.05(+0.88%)
Aug 07, 2008 6.170 6.450 5.570 5.660 2,068,770 -0.73(-11.42%)
Aug 06, 2008 5.950 6.410 5.610 6.390 2,892,794 +0.38(+6.32%)
Aug 05, 2008 5.680 6.090 5.500 6.010 2,045,521 +0.46(+8.29%)
Aug 04, 2008 5.780 5.780 5.470 5.550 2,024,918 -0.22(-3.81%)
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.