American Axle & Manufacturing (NY: AXL )

10.27 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.56 10.87 10.15 10.87 3,295,627 +0.49(+4.72%)
Oct 26, 2012 10.52 10.38 10.38 10.38 8,512,400 -1.21(-10.44%)
Oct 25, 2012 11.60 11.83 11.51 11.59 1,306,420 +0.07(+0.61%)
Oct 24, 2012 11.83 11.87 11.41 11.52 1,313,577 -0.23(-1.96%)
Oct 23, 2012 11.62 11.85 11.50 11.75 1,722,084 -0.27(-2.25%)
Oct 19, 2012 12.15 12.31 11.81 12.02 1,451,654 -0.23(-1.88%)
Oct 18, 2012 12.12 12.35 12.05 12.25 1,085,784 +0.03(+0.25%)
Oct 17, 2012 11.89 12.25 11.81 12.22 1,485,692 +0.40(+3.38%)
Oct 16, 2012 11.86 11.90 11.63 11.82 1,009,440 +0.00(+0.00%)
Oct 15, 2012 11.84 11.92 11.65 11.82 804,781 +0.07(+0.60%)
Oct 12, 2012 12.08 12.14 11.60 11.75 1,239,089 -0.32(-2.65%)
Oct 11, 2012 12.16 12.28 12.00 12.07 690,322 +0.09(+0.75%)
Oct 10, 2012 11.96 12.02 11.78 11.98 951,636 +0.01(+0.08%)
Oct 09, 2012 12.19 12.31 11.72 11.97 1,616,370 -0.27(-2.21%)
Oct 08, 2012 12.29 12.43 12.00 12.24 994,751 -0.24(-1.92%)
Oct 05, 2012 12.37 12.70 12.29 12.48 1,985,959 +0.23(+1.88%)
Oct 04, 2012 11.77 12.39 11.77 12.25 2,032,511 +0.59(+5.06%)
Oct 03, 2012 11.74 11.89 11.40 11.66 1,891,244 +0.33(+2.91%)
Oct 02, 2012 11.68 11.78 11.05 11.33 2,056,235 -0.30(-2.58%)
Oct 01, 2012 11.42 11.87 11.40 11.63 1,343,684 +0.36(+3.19%)
Sep 28, 2012 11.11 11.62 11.04 11.27 1,363,530 +0.08(+0.71%)
Sep 27, 2012 11.33 11.39 11.03 11.19 1,424,055 +0.09(+0.81%)
Sep 26, 2012 11.03 11.89 10.85 11.10 2,433,409 +0.09(+0.82%)
Sep 25, 2012 11.42 11.50 10.99 11.01 1,505,397 -0.32(-2.82%)
Sep 24, 2012 11.42 11.60 11.29 11.33 1,385,694 -0.18(-1.56%)
Sep 21, 2012 12.03 12.20 11.48 11.51 1,894,135 -0.35(-2.95%)
Sep 20, 2012 11.95 11.97 11.63 11.86 1,252,849 -0.28(-2.31%)
Sep 19, 2012 12.03 12.34 11.91 12.14 2,275,389 +0.14(+1.17%)
Sep 18, 2012 12.29 12.34 11.85 12.00 1,389,801 -0.31(-2.52%)
Sep 17, 2012 12.70 12.72 12.31 12.31 1,084,888 -0.49(-3.83%)
Sep 14, 2012 12.64 12.94 12.58 12.80 2,311,800 +0.26(+2.07%)
Sep 13, 2012 12.24 12.63 12.00 12.54 1,408,725 +0.31(+2.53%)
Sep 12, 2012 11.87 12.29 11.86 12.23 1,286,935 +0.37(+3.12%)
Sep 11, 2012 11.82 11.93 11.76 11.86 1,066,388 +0.00(+0.00%)
Sep 10, 2012 12.15 12.16 11.76 11.86 992,275 -0.29(-2.39%)
Sep 07, 2012 12.00 12.51 11.94 12.15 1,794,642 +0.22(+1.84%)
Sep 06, 2012 11.51 12.00 11.41 11.93 2,290,151 +0.54(+4.74%)
Sep 05, 2012 11.11 11.41 11.02 11.39 1,235,524 +0.29(+2.61%)
Sep 04, 2012 11.14 11.22 10.82 11.10 1,571,426 -0.07(-0.63%)
Aug 31, 2012 11.22 11.30 11.04 11.17 980,162 +0.10(+0.90%)
Aug 30, 2012 10.99 11.15 10.88 11.07 948,622 +0.02(+0.18%)
Aug 29, 2012 10.92 11.21 10.85 11.05 1,146,545 +0.08(+0.73%)
Aug 27, 2012 10.97 11.08 10.69 10.97 994,328 +0.08(+0.73%)
Aug 24, 2012 10.96 11.03 10.83 10.89 600,676 -0.09(-0.82%)
Aug 23, 2012 11.21 11.24 10.88 10.98 840,456 -0.28(-2.49%)
Aug 22, 2012 11.22 11.36 11.05 11.26 717,988 +0.01(+0.09%)
Aug 21, 2012 11.58 11.73 11.17 11.25 935,097 -0.21(-1.83%)
Aug 20, 2012 11.54 11.60 11.36 11.46 572,305 -0.13(-1.12%)
Aug 17, 2012 11.38 11.59 11.33 11.59 893,730 +0.20(+1.76%)
Aug 16, 2012 11.00 11.43 10.84 11.39 1,661,682 +0.41(+3.73%)
Aug 15, 2012 10.83 11.01 10.73 10.98 1,018,118 +0.08(+0.73%)
Aug 14, 2012 11.11 11.14 10.79 10.90 1,196,120 -0.15(-1.36%)
Aug 13, 2012 10.86 11.06 10.74 11.05 1,145,124 +0.18(+1.66%)
Aug 10, 2012 10.80 11.00 10.67 10.87 819,719 +0.01(+0.09%)
Aug 09, 2012 10.57 10.87 10.53 10.86 1,010,040 +0.25(+2.36%)
Aug 08, 2012 10.58 10.76 10.44 10.61 872,196 +0.01(+0.09%)
Aug 07, 2012 10.75 10.92 10.60 10.60 1,197,305 -0.08(-0.75%)
Aug 06, 2012 10.28 10.80 10.24 10.68 1,116,038 +0.42(+4.09%)
Aug 03, 2012 10.18 10.37 10.10 10.26 1,351,380 +0.41(+4.16%)
Aug 02, 2012 9.990 10.27 9.710 9.850 1,742,267 -0.27(-2.67%)
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.