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, 2013 18.40 18.83 18.07 18.61 3,034,458 +0.21(+1.14%)
Oct 30, 2013 18.93 19.36 18.37 18.40 2,846,101 -0.44(-2.34%)
Oct 29, 2013 18.99 19.01 18.30 18.84 1,983,267 -0.10(-0.53%)
Oct 28, 2013 18.69 19.02 18.65 18.94 1,227,082 +0.22(+1.18%)
Oct 25, 2013 18.60 19.14 18.50 18.72 2,053,398 +0.28(+1.52%)
Oct 24, 2013 18.89 18.96 18.00 18.44 3,017,219 -0.29(-1.55%)
Oct 23, 2013 19.02 19.11 18.65 18.73 832,219 -0.43(-2.24%)
Oct 22, 2013 19.10 19.23 18.79 19.16 966,936 +0.13(+0.68%)
Oct 21, 2013 19.01 19.14 18.70 19.03 1,045,778 -0.05(-0.26%)
Oct 18, 2013 19.04 19.14 18.80 19.08 1,414,841 +0.23(+1.22%)
Oct 17, 2013 18.84 18.95 18.71 18.85 1,333,925 -0.06(-0.32%)
Oct 16, 2013 18.76 19.22 18.75 18.91 1,529,718 +0.25(+1.34%)
Oct 15, 2013 19.10 19.16 18.58 18.66 958,237 -0.47(-2.46%)
Oct 14, 2013 18.65 19.19 18.52 19.13 998,358 +0.33(+1.76%)
Oct 11, 2013 18.50 18.96 18.43 18.80 1,187,704 +0.24(+1.29%)
Oct 10, 2013 18.43 18.95 18.40 18.56 1,443,414 +0.43(+2.37%)
Oct 09, 2013 18.23 18.38 17.88 18.13 1,335,854 -0.06(-0.33%)
Oct 08, 2013 18.57 18.57 17.98 18.19 2,812,038 -0.37(-1.99%)
Oct 07, 2013 18.61 18.78 18.40 18.56 2,097,206 -0.41(-2.16%)
Oct 04, 2013 18.97 19.06 18.81 18.97 1,269,409 +0.05(+0.26%)
Oct 03, 2013 19.42 19.50 18.41 18.92 3,735,552 -0.52(-2.67%)
Oct 02, 2013 19.23 19.63 19.14 19.44 1,474,113 +0.03(+0.15%)
Oct 01, 2013 19.80 20.22 19.25 19.41 2,203,324 -0.31(-1.57%)
Sep 30, 2013 19.41 19.86 19.22 19.72 1,640,654 -0.06(-0.30%)
Sep 27, 2013 19.81 20.02 19.75 19.78 558,498 -0.23(-1.15%)
Sep 26, 2013 20.31 20.48 19.93 20.01 721,327 -0.16(-0.79%)
Sep 25, 2013 19.98 20.39 19.96 20.17 788,460 +0.20(+1.00%)
Sep 24, 2013 19.78 20.43 19.67 19.97 1,136,554 +0.24(+1.22%)
Sep 23, 2013 20.20 20.20 19.51 19.73 1,146,905 -0.49(-2.42%)
Sep 20, 2013 20.47 20.56 20.05 20.22 939,344 -0.15(-0.74%)
Sep 19, 2013 20.49 20.65 20.20 20.37 687,965 +0.01(+0.05%)
Sep 18, 2013 20.28 20.55 19.92 20.36 1,158,157 +0.15(+0.74%)
Sep 17, 2013 19.45 20.34 19.33 20.21 1,930,044 +0.81(+4.18%)
Sep 16, 2013 19.65 19.68 19.27 19.40 1,725,665 +0.00(+0.00%)
Sep 13, 2013 19.65 19.77 19.35 19.40 1,843,848 -0.21(-1.07%)
Sep 12, 2013 20.05 20.13 19.44 19.61 1,847,838 -0.66(-3.26%)
Sep 11, 2013 20.23 20.39 20.07 20.27 1,079,193 -0.06(-0.30%)
Sep 10, 2013 20.37 20.82 20.21 20.33 1,708,556 +0.17(+0.84%)
Sep 09, 2013 19.99 20.30 19.89 20.16 1,195,360 +0.26(+1.31%)
Sep 06, 2013 20.20 20.24 19.47 19.90 926,118 -0.16(-0.80%)
Sep 05, 2013 20.28 20.50 20.04 20.06 1,207,849 -0.15(-0.74%)
Sep 04, 2013 19.52 20.43 19.49 20.21 1,774,790 +0.74(+3.80%)
Sep 03, 2013 19.51 20.08 19.39 19.47 1,498,176 +0.24(+1.25%)
Aug 30, 2013 19.65 19.81 19.16 19.23 1,004,512 -0.49(-2.48%)
Aug 29, 2013 19.32 19.80 19.32 19.72 957,721 +0.40(+2.07%)
Aug 28, 2013 18.92 19.44 18.76 19.32 1,478,002 +0.31(+1.63%)
Aug 27, 2013 19.41 19.42 18.90 19.01 1,832,763 -0.75(-3.80%)
Aug 26, 2013 20.30 20.39 19.73 19.76 922,725 -0.46(-2.27%)
Aug 23, 2013 20.18 20.28 20.02 20.22 701,152 +0.12(+0.60%)
Aug 22, 2013 19.74 20.46 19.68 20.10 934,179 +0.45(+2.29%)
Aug 21, 2013 19.70 19.89 19.33 19.65 819,989 -0.15(-0.76%)
Aug 20, 2013 19.33 19.84 19.15 19.80 858,729 +0.47(+2.43%)
Aug 19, 2013 19.60 19.60 19.19 19.33 1,035,430 -0.28(-1.43%)
Aug 16, 2013 19.65 19.97 19.60 19.61 692,358 -0.13(-0.66%)
Aug 15, 2013 20.11 20.12 19.55 19.74 1,437,253 -0.65(-3.19%)
Aug 14, 2013 20.54 20.62 20.27 20.39 816,637 -0.11(-0.54%)
Aug 13, 2013 20.22 20.62 20.14 20.50 915,196 +0.36(+1.79%)
Aug 12, 2013 20.14 20.40 20.01 20.14 1,099,095 -0.15(-0.74%)
Aug 09, 2013 20.05 20.44 20.05 20.29 727,296 +0.23(+1.15%)
Aug 08, 2013 20.12 20.50 19.90 20.06 1,218,359 +0.16(+0.80%)
Aug 07, 2013 20.00 20.00 19.71 19.90 1,059,987 -0.25(-1.24%)
Aug 06, 2013 20.56 20.74 19.88 20.15 1,490,238 -0.52(-2.52%)
Aug 05, 2013 21.19 21.25 20.64 20.67 1,518,491 -0.27(-1.29%)
Aug 02, 2013 20.16 21.41 19.98 20.94 3,496,671 +1.15(+5.81%)
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.