American Axle & Manufacturing (NY: AXL )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.92 18.97 18.70 18.89 568,008 +0.01(+0.05%)
Jun 27, 2014 18.75 18.98 18.75 18.88 1,010,538 +0.03(+0.16%)
Jun 26, 2014 18.78 18.88 18.49 18.85 624,638 +0.07(+0.37%)
Jun 25, 2014 18.50 18.82 18.45 18.78 1,305,710 +0.18(+0.97%)
Jun 24, 2014 18.80 19.06 18.56 18.60 666,100 -0.21(-1.12%)
Jun 23, 2014 18.95 19.24 18.78 18.81 1,242,232 -0.09(-0.48%)
Jun 20, 2014 19.19 19.21 18.89 18.90 944,819 -0.21(-1.10%)
Jun 19, 2014 19.25 19.28 19.03 19.11 612,288 -0.03(-0.16%)
Jun 18, 2014 19.10 19.20 18.94 19.14 660,478 +0.00(+0.00%)
Jun 17, 2014 18.93 19.21 18.85 19.14 559,258 +0.12(+0.63%)
Jun 16, 2014 18.87 19.12 18.84 19.02 628,299 +0.07(+0.37%)
Jun 13, 2014 18.73 18.98 18.59 18.95 695,915 +0.27(+1.45%)
Jun 12, 2014 19.38 19.38 18.61 18.68 1,262,605 -0.70(-3.61%)
Jun 11, 2014 19.40 19.46 19.20 19.38 1,179,946 -0.10(-0.51%)
Jun 10, 2014 19.42 19.51 19.30 19.48 837,514 +0.07(+0.36%)
Jun 06, 2014 19.33 19.44 19.25 19.41 693,913 +0.22(+1.15%)
Jun 05, 2014 18.93 19.43 18.91 19.19 1,222,393 +0.33(+1.75%)
Jun 04, 2014 18.65 18.90 18.53 18.86 720,663 +0.16(+0.86%)
Jun 03, 2014 18.40 18.97 18.40 18.70 1,450,163 +0.16(+0.86%)
Jun 02, 2014 18.60 18.67 18.30 18.54 746,535 +0.00(+0.00%)
May 30, 2014 18.54 18.60 18.37 18.54 868,734 +0.03(+0.16%)
May 29, 2014 18.62 18.67 18.33 18.51 841,757 +0.02(+0.11%)
May 28, 2014 18.62 18.70 18.44 18.49 933,064 -0.09(-0.48%)
May 27, 2014 18.55 18.87 18.53 18.58 1,105,329 +0.07(+0.38%)
May 23, 2014 18.10 18.51 18.51 18.51 957,700 +0.46(+2.55%)
May 22, 2014 18.27 18.40 17.93 18.05 1,202,274 -0.18(-0.99%)
May 21, 2014 17.78 18.25 17.76 18.23 1,355,982 +0.62(+3.52%)
May 20, 2014 17.85 17.89 17.38 17.61 1,455,879 -0.24(-1.34%)
May 19, 2014 17.67 17.98 17.67 17.85 792,508 +0.09(+0.51%)
May 16, 2014 17.62 17.82 17.35 17.76 1,262,796 +0.17(+0.97%)
May 15, 2014 17.39 17.63 17.13 17.59 1,277,478 +0.05(+0.29%)
May 14, 2014 17.78 17.78 17.46 17.54 800,453 -0.25(-1.41%)
May 13, 2014 18.00 18.03 17.71 17.79 748,994 -0.20(-1.11%)
May 12, 2014 17.55 18.08 17.45 17.99 1,018,012 +0.58(+3.33%)
May 09, 2014 17.30 17.51 17.25 17.41 917,110 +0.01(+0.06%)
May 08, 2014 17.55 17.98 17.36 17.40 1,472,781 -0.22(-1.25%)
May 07, 2014 17.85 17.93 17.37 17.62 1,718,323 -0.18(-1.01%)
May 06, 2014 18.11 18.34 17.75 17.80 1,596,192 -0.54(-2.94%)
May 05, 2014 18.68 18.68 18.08 18.34 1,973,184 -0.44(-2.34%)
May 02, 2014 19.17 19.69 18.67 18.78 3,186,769 +0.46(+2.51%)
May 01, 2014 17.70 18.38 17.59 18.32 2,753,997 +0.67(+3.80%)
Apr 30, 2014 17.25 17.69 17.12 17.65 1,683,301 +0.31(+1.79%)
Apr 29, 2014 17.60 17.63 17.31 17.34 1,481,723 -0.16(-0.91%)
Apr 28, 2014 17.78 17.78 17.19 17.50 1,512,530 -0.19(-1.07%)
Apr 25, 2014 17.97 18.15 17.62 17.69 1,077,554 -0.50(-2.75%)
Apr 24, 2014 18.29 18.32 17.96 18.19 911,085 +0.12(+0.66%)
Apr 23, 2014 18.17 18.24 17.91 18.07 1,047,388 -0.20(-1.09%)
Apr 22, 2014 18.09 18.40 18.09 18.27 800,286 +0.17(+0.94%)
Apr 21, 2014 18.10 18.31 17.92 18.10 1,148,921 -0.10(-0.55%)
Apr 17, 2014 17.90 18.20 18.20 18.20 1,096,700 +0.30(+1.68%)
Apr 16, 2014 17.70 18.07 17.48 17.90 1,526,891 +0.46(+2.64%)
Apr 15, 2014 17.65 17.73 17.05 17.44 1,590,217 -0.16(-0.91%)
Apr 14, 2014 17.50 17.79 17.43 17.60 1,731,811 +0.31(+1.79%)
Apr 11, 2014 17.70 17.76 17.12 17.29 2,822,793 -0.64(-3.57%)
Apr 10, 2014 18.70 18.70 17.80 17.93 2,355,834 -0.75(-4.01%)
Apr 09, 2014 18.60 18.85 18.60 18.68 1,349,499 +0.08(+0.43%)
Apr 08, 2014 18.58 18.72 18.11 18.60 1,671,169 -0.03(-0.16%)
Apr 07, 2014 18.97 19.11 18.44 18.63 1,204,821 -0.46(-2.41%)
Apr 04, 2014 19.65 19.71 19.01 19.09 1,107,488 -0.44(-2.25%)
Apr 03, 2014 19.62 19.78 19.32 19.53 907,921 -0.08(-0.41%)
Apr 02, 2014 19.40 19.77 19.33 19.61 2,165,744 +0.30(+1.55%)
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.