American Axle & Manufacturing (NY: AXL )

10.38 +0.22 (+2.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.390 10.13 9.185 9.690 3,391,627 +0.03(+0.31%)
Oct 28, 2011 9.900 10.13 9.380 9.660 4,601,176 -0.38(-3.78%)
Oct 27, 2011 9.960 10.16 9.700 10.04 3,216,210 +0.70(+7.49%)
Oct 26, 2011 9.340 9.370 9.010 9.340 1,878,291 +0.26(+2.86%)
Oct 25, 2011 9.380 9.410 9.040 9.080 1,350,208 -0.42(-4.42%)
Oct 24, 2011 9.180 9.560 9.160 9.500 1,619,701 +0.36(+3.94%)
Oct 21, 2011 8.840 9.190 8.800 9.140 1,703,825 +0.51(+5.91%)
Oct 20, 2011 9.010 9.010 8.410 8.630 1,954,076 -0.35(-3.90%)
Oct 19, 2011 9.300 9.390 8.860 8.980 1,691,678 -0.30(-3.23%)
Oct 18, 2011 8.840 9.390 8.610 9.280 1,635,750 +0.47(+5.33%)
Oct 17, 2011 9.210 9.350 8.705 8.810 1,527,082 -0.47(-5.06%)
Oct 14, 2011 8.960 9.320 8.930 9.280 1,561,508 +0.50(+5.69%)
Oct 13, 2011 8.810 8.870 8.450 8.780 1,399,801 -0.07(-0.79%)
Oct 12, 2011 8.920 9.090 8.810 8.850 1,485,210 +0.06(+0.68%)
Oct 11, 2011 8.600 8.860 8.460 8.790 2,160,376 +0.14(+1.62%)
Oct 10, 2011 8.510 8.655 8.420 8.650 2,165,290 +0.41(+4.98%)
Oct 07, 2011 8.710 8.870 8.200 8.240 1,749,943 -0.36(-4.19%)
Oct 06, 2011 8.580 8.650 8.380 8.600 2,231,789 +0.39(+4.75%)
Oct 05, 2011 7.700 8.290 7.430 8.210 2,997,993 +0.51(+6.62%)
Oct 04, 2011 6.960 7.710 6.770 7.700 2,456,448 +0.69(+9.84%)
Oct 03, 2011 7.558 7.750 7.010 7.010 2,866,393 -0.62(-8.13%)
Sep 30, 2011 7.770 7.960 7.530 7.630 2,008,365 -0.31(-3.90%)
Sep 29, 2011 7.930 8.060 7.520 7.940 2,491,235 +0.31(+4.06%)
Sep 28, 2011 8.100 8.130 7.610 7.630 2,040,835 -0.49(-6.03%)
Sep 27, 2011 7.980 8.590 7.950 8.120 3,166,583 +0.38(+4.91%)
Sep 26, 2011 7.440 7.760 7.240 7.740 2,452,880 +0.40(+5.45%)
Sep 23, 2011 6.960 7.400 6.890 7.340 2,056,136 +0.36(+5.16%)
Sep 22, 2011 7.090 7.320 6.810 6.980 2,842,836 -0.48(-6.43%)
Sep 21, 2011 8.030 8.070 7.460 7.460 1,904,458 -0.60(-7.44%)
Sep 20, 2011 8.390 8.460 8.050 8.060 1,046,156 -0.31(-3.70%)
Sep 19, 2011 8.290 8.475 8.180 8.370 1,303,855 -0.19(-2.22%)
Sep 16, 2011 8.530 8.620 8.400 8.560 1,392,235 +0.04(+0.47%)
Sep 15, 2011 8.510 8.630 8.350 8.520 2,085,329 +0.15(+1.79%)
Sep 14, 2011 8.210 8.540 8.010 8.370 2,731,656 +0.35(+4.36%)
Sep 13, 2011 7.780 8.160 7.690 8.020 2,626,957 +0.27(+3.48%)
Sep 12, 2011 7.570 7.790 7.420 7.750 2,037,438 +0.01(+0.13%)
Sep 09, 2011 8.080 8.100 7.630 7.740 2,831,462 -0.46(-5.61%)
Sep 08, 2011 8.400 8.630 8.105 8.200 3,399,542 -0.44(-5.09%)
Sep 07, 2011 8.380 8.850 8.320 8.640 2,803,900 +0.45(+5.49%)
Sep 06, 2011 8.010 8.290 7.960 8.190 2,268,861 -0.17(-2.03%)
Sep 02, 2011 8.660 8.770 8.200 8.360 3,164,166 -0.65(-7.21%)
Sep 01, 2011 9.310 9.350 9.000 9.010 2,157,182 -0.34(-3.64%)
Aug 31, 2011 9.260 9.670 9.210 9.350 3,219,287 +0.19(+2.07%)
Aug 30, 2011 9.070 9.350 8.950 9.160 2,354,856 +0.02(+0.22%)
Aug 29, 2011 8.430 9.160 8.380 9.140 2,819,612 +0.95(+11.60%)
Aug 26, 2011 7.890 8.350 7.780 8.190 1,695,151 +0.23(+2.89%)
Aug 25, 2011 8.550 8.680 7.920 7.960 2,000,601 -0.48(-5.69%)
Aug 24, 2011 8.060 8.480 7.900 8.440 2,648,693 +0.38(+4.71%)
Aug 23, 2011 7.840 8.140 7.660 8.060 2,850,646 +0.33(+4.27%)
Aug 22, 2011 8.260 8.260 7.710 7.730 2,602,655 -0.15(-1.90%)
Aug 19, 2011 8.260 8.550 7.880 7.880 2,755,528 -0.64(-7.51%)
Aug 18, 2011 9.010 9.010 8.420 8.520 2,503,353 -0.85(-9.07%)
Aug 17, 2011 9.610 9.720 9.190 9.370 1,870,969 -0.15(-1.58%)
Aug 16, 2011 9.600 9.840 9.440 9.520 2,314,799 -0.25(-2.56%)
Aug 15, 2011 9.580 9.845 9.530 9.770 2,115,331 +0.32(+3.39%)
Aug 12, 2011 9.500 9.630 9.330 9.450 2,020,242 +0.13(+1.39%)
Aug 11, 2011 9.030 9.550 8.928 9.320 4,014,344 +0.39(+4.37%)
Aug 10, 2011 8.950 9.470 8.820 8.930 3,445,424 -0.33(-3.56%)
Aug 09, 2011 8.820 9.370 8.560 9.260 4,764,135 +0.76(+8.94%)
Aug 08, 2011 8.820 9.110 8.340 8.500 4,591,400 -0.93(-9.86%)
Aug 05, 2011 9.930 9.980 9.050 9.430 3,896,859 -0.31(-3.18%)
Aug 04, 2011 10.53 10.55 9.690 9.740 3,924,557 -1.03(-9.56%)
Aug 03, 2011 10.62 10.89 10.25 10.77 2,842,014 +0.29(+2.77%)
Aug 02, 2011 11.45 11.68 10.44 10.48 5,218,318 -1.13(-9.73%)
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.