American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.330 7.840 7.270 7.330 4,170 -0.16(-2.14%)
Jun 29, 2010 7.490 8.320 7.388 7.490 400 -1.11(-12.91%)
Jun 25, 2010 8.600 8.700 8.430 8.600 3,332,480 +0.10(+1.18%)
Jun 24, 2010 8.500 8.820 8.500 8.500 1,805,122 -0.30(-3.41%)
Jun 23, 2010 9.130 9.160 8.630 8.800 2,202,913 -0.26(-2.87%)
Jun 22, 2010 9.060 9.580 9.020 9.060 1,429 -0.24(-2.58%)
Jun 21, 2010 9.530 9.740 9.180 9.300 1,469,129 -0.06(-0.64%)
Jun 18, 2010 9.360 9.430 9.180 9.360 1,534,590 +0.05(+0.54%)
Jun 17, 2010 9.310 9.700 9.080 9.310 3,052,229 -0.24(-2.51%)
Jun 16, 2010 9.740 9.970 9.510 9.550 3,426,375 +0.09(+0.95%)
Jun 15, 2010 9.460 9.470 9.120 9.460 3,684 +0.38(+4.19%)
Jun 14, 2010 9.150 9.490 9.030 9.080 1,976,969 +0.06(+0.67%)
Jun 11, 2010 8.560 9.020 8.430 9.020 2,256,315 +0.29(+3.32%)
Jun 10, 2010 8.730 8.730 8.320 8.730 2,308 +0.60(+7.38%)
Jun 09, 2010 8.500 8.700 8.070 8.130 2,652,645 -0.26(-3.10%)
Jun 08, 2010 8.430 8.760 8.120 8.390 2,257,491 +0.02(+0.24%)
Jun 07, 2010 8.860 8.970 8.340 8.370 2,217,722 -0.45(-5.10%)
Jun 04, 2010 8.820 9.300 8.750 8.820 2,507,934 -0.72(-7.55%)
Jun 03, 2010 9.540 9.570 9.050 9.540 2,361,325 +0.44(+4.84%)
Jun 02, 2010 9.100 9.100 8.420 9.100 2,469,449 +0.63(+7.44%)
Jun 01, 2010 8.470 9.025 8.470 8.470 2,015 -0.50(-5.57%)
May 28, 2010 8.970 9.510 8.870 8.970 2,530,686 -0.29(-3.13%)
May 27, 2010 9.080 9.270 8.840 9.260 2,699,740 +0.63(+7.30%)
May 26, 2010 8.630 9.200 8.550 8.630 2,021 -0.23(-2.60%)
May 25, 2010 8.500 8.900 8.100 8.860 9,850 -0.01(-0.11%)
May 24, 2010 8.270 9.190 8.100 8.870 12,411,096 +0.61(+7.38%)
May 21, 2010 7.600 8.470 7.500 8.260 3,643,710 +0.35(+4.42%)
May 20, 2010 7.659 8.060 7.580 7.910 250 -0.38(-4.58%)
May 19, 2010 8.400 8.480 7.810 8.290 4,603,399 -0.11(-1.31%)
May 18, 2010 8.980 8.990 8.290 8.400 3,508,200 -0.14(-1.64%)
May 17, 2010 9.090 9.360 8.280 8.540 4,722,231 -0.49(-5.43%)
May 14, 2010 9.030 9.720 8.890 9.030 3,080,202 -0.79(-8.04%)
May 13, 2010 10.24 10.56 9.730 9.820 2,303,883 -0.43(-4.20%)
May 12, 2010 9.900 10.25 9.800 10.25 1,556,783 +0.50(+5.13%)
May 11, 2010 9.760 9.890 9.620 9.750 2,673,956 +0.47(+5.06%)
May 10, 2010 9.255 9.300 9.110 9.280 3,312,289 +0.43(+4.86%)
May 07, 2010 9.750 9.750 8.780 8.850 3,485,530 -0.67(-7.04%)
May 06, 2010 9.660 10.06 8.610 9.520 600 -0.23(-2.36%)
May 05, 2010 9.800 10.22 9.560 9.750 3,249,727 -0.61(-5.89%)
May 04, 2010 10.81 10.92 10.31 10.36 2,452,596 -0.75(-6.75%)
May 03, 2010 10.84 11.12 10.78 11.11 2,345,202 +0.35(+3.25%)
Apr 30, 2010 11.35 11.73 10.53 10.76 5,868,230 -0.98(-8.35%)
Apr 29, 2010 11.11 11.79 11.09 11.74 3,699,252 +0.82(+7.51%)
Apr 28, 2010 10.93 11.22 10.78 10.92 2,387,994 +0.15(+1.39%)
Apr 27, 2010 11.70 11.70 10.74 10.77 3,301,480 -0.96(-8.18%)
Apr 26, 2010 11.75 12.12 11.69 11.73 1,740,333 -0.06(-0.51%)
Apr 23, 2010 11.61 11.88 11.40 11.79 1,947,891 +0.41(+3.60%)
Apr 22, 2010 11.01 11.49 10.91 11.38 2,060,388 +0.17(+1.52%)
Apr 21, 2010 10.99 11.27 10.87 11.21 2,048,346 +0.21(+1.91%)
Apr 20, 2010 11.07 11.26 10.92 11.00 1,645,025 +0.01(+0.09%)
Apr 19, 2010 11.01 11.10 10.60 10.99 2,457,971 -0.11(-0.99%)
Apr 16, 2010 11.69 11.91 10.90 11.10 4,509,070 -0.57(-4.88%)
Apr 15, 2010 11.22 11.77 11.11 11.67 3,325,807 +0.58(+5.23%)
Apr 14, 2010 10.61 11.11 10.61 11.09 2,077,011 +0.54(+5.12%)
Apr 13, 2010 10.69 10.73 10.41 10.55 1,505,762 -0.19(-1.77%)
Apr 12, 2010 10.18 10.80 10.13 10.74 2,773,687 +0.65(+6.44%)
Apr 09, 2010 10.28 10.39 10.06 10.09 1,642,051 -0.10(-0.98%)
Apr 08, 2010 10.31 10.42 10.16 10.19 1,771,824 -0.20(-1.92%)
Apr 07, 2010 10.57 10.70 10.27 10.39 2,406,268 -0.19(-1.80%)
Apr 06, 2010 10.40 10.67 10.22 10.58 1,725,661 +0.25(+2.42%)
Apr 05, 2010 10.01 10.49 9.920 10.33 4,537,899 +0.40(+4.03%)
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.