American Axle & Manufacturing (NY: AXL )

10.21 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.95 17.99 17.73 17.79 1,624,766 -0.04(-0.22%)
Oct 30, 2017 18.09 18.17 17.68 17.83 1,583,128 -0.32(-1.76%)
Oct 27, 2017 18.35 18.45 17.86 18.15 1,486,954 -0.28(-1.52%)
Oct 26, 2017 18.25 18.58 18.21 18.43 1,014,703 +0.24(+1.32%)
Oct 25, 2017 18.64 18.73 18.05 18.19 2,228,935 -0.48(-2.57%)
Oct 24, 2017 18.58 18.87 18.55 18.67 2,141,608 +0.28(+1.52%)
Oct 23, 2017 18.70 18.85 18.36 18.39 1,156,450 -0.31(-1.66%)
Oct 20, 2017 18.49 18.76 18.22 18.70 1,706,924 +0.39(+2.13%)
Oct 19, 2017 18.30 18.45 17.91 18.31 1,912,379 -0.10(-0.54%)
Oct 18, 2017 18.10 18.47 18.00 18.41 1,429,398 +0.47(+2.62%)
Oct 17, 2017 17.86 18.10 17.82 17.94 1,221,208 +0.13(+0.73%)
Oct 16, 2017 17.65 17.84 17.49 17.81 1,017,146 +0.22(+1.25%)
Oct 13, 2017 17.67 17.95 17.55 17.59 1,528,201 +0.03(+0.17%)
Oct 12, 2017 17.33 17.73 17.16 17.56 1,645,638 -0.04(-0.23%)
Oct 11, 2017 17.83 17.85 17.51 17.60 825,698 -0.18(-1.01%)
Oct 10, 2017 17.73 17.84 17.57 17.78 1,027,107 +0.15(+0.85%)
Oct 09, 2017 17.79 17.97 17.57 17.63 1,800,352 -0.22(-1.23%)
Oct 06, 2017 17.77 18.02 17.68 17.85 1,839,597 -0.02(-0.11%)
Oct 05, 2017 17.97 18.00 17.80 17.87 827,475 -0.10(-0.56%)
Oct 04, 2017 17.85 18.07 17.77 17.97 1,652,741 +0.17(+0.96%)
Oct 03, 2017 17.80 18.14 17.63 17.80 2,166,143 +0.15(+0.85%)
Oct 02, 2017 17.54 17.74 17.48 17.65 2,313,918 +0.07(+0.40%)
Sep 29, 2017 17.58 17.77 17.39 17.58 1,417,448 +0.01(+0.06%)
Sep 28, 2017 18.30 18.34 17.31 17.57 2,452,576 -0.64(-3.51%)
Sep 27, 2017 18.28 17.61 18.21 3,369,263 +0.50(+2.82%)
Sep 26, 2017 17.16 17.81 17.05 17.71 3,086,374 +0.55(+3.21%)
Sep 25, 2017 16.50 17.19 16.45 17.16 2,673,433 +0.64(+3.87%)
Sep 22, 2017 16.16 16.77 16.16 16.52 2,440,445 +0.32(+1.98%)
Sep 21, 2017 16.12 16.30 16.01 16.20 1,142,299 +0.01(+0.06%)
Sep 20, 2017 16.05 16.22 15.93 16.19 1,210,186 +0.14(+0.87%)
Sep 19, 2017 16.20 16.20 15.78 16.05 1,162,001 -0.10(-0.62%)
Sep 18, 2017 16.24 16.24 15.88 16.15 1,286,864 -0.02(-0.12%)
Sep 15, 2017 15.89 16.34 15.89 16.17 2,433,054 +0.29(+1.83%)
Sep 14, 2017 15.73 15.92 15.60 15.88 1,837,698 +0.15(+0.95%)
Sep 13, 2017 15.35 15.95 15.34 15.73 2,433,283 +0.33(+2.14%)
Sep 12, 2017 15.10 15.56 14.96 15.40 1,736,168 +0.39(+2.60%)
Sep 11, 2017 15.05 15.20 14.90 15.01 1,200,046 +0.05(+0.33%)
Sep 08, 2017 14.65 15.04 14.25 14.96 1,756,765 +0.48(+3.31%)
Sep 07, 2017 14.94 14.94 14.43 14.48 1,104,753 -0.46(-3.08%)
Sep 06, 2017 15.16 15.16 14.80 14.94 1,870,590 -0.08(-0.53%)
Sep 05, 2017 15.27 15.40 14.93 15.02 1,956,669 -0.30(-1.96%)
Sep 01, 2017 14.63 15.45 14.60 15.32 2,341,857 +0.71(+4.86%)
Aug 31, 2017 14.60 14.85 14.56 14.61 1,564,294 +0.02(+0.14%)
Aug 30, 2017 13.63 14.62 13.56 14.59 2,806,274 +1.00(+7.36%)
Aug 29, 2017 13.70 13.81 13.38 13.59 1,475,721 -0.25(-1.81%)
Aug 28, 2017 13.98 13.98 13.74 13.84 860,897 -0.07(-0.50%)
Aug 25, 2017 13.88 14.00 13.83 13.91 2,554,087 +0.08(+0.58%)
Aug 24, 2017 13.90 14.09 13.80 13.83 1,049,072 +0.01(+0.07%)
Aug 23, 2017 13.68 14.03 13.63 13.82 800,826 +0.03(+0.22%)
Aug 22, 2017 13.89 13.97 13.73 13.79 987,522 -0.03(-0.22%)
Aug 21, 2017 13.99 14.02 13.82 13.82 867,491 -0.17(-1.22%)
Aug 18, 2017 13.91 14.04 13.79 13.99 1,353,409 -0.03(-0.21%)
Aug 17, 2017 14.36 14.48 14.02 14.02 1,359,129 -0.41(-2.84%)
Aug 16, 2017 14.41 14.61 14.37 14.43 759,846 +0.13(+0.91%)
Aug 15, 2017 14.48 14.54 14.29 14.30 836,460 -0.12(-0.83%)
Aug 14, 2017 14.48 14.51 14.22 14.42 1,452,331 +0.07(+0.49%)
Aug 11, 2017 14.11 14.47 14.06 14.35 1,603,582 +0.21(+1.49%)
Aug 10, 2017 14.33 14.40 13.99 14.14 1,835,777 -0.34(-2.35%)
Aug 09, 2017 14.50 14.63 14.27 14.48 1,654,756 -0.21(-1.43%)
Aug 08, 2017 14.50 14.78 14.50 14.69 1,955,984 +0.06(+0.41%)
Aug 07, 2017 14.22 14.65 14.10 14.63 1,627,150 +0.34(+2.38%)
Aug 04, 2017 14.18 14.42 13.96 14.29 1,669,069 +0.20(+1.42%)
Aug 03, 2017 14.45 14.60 14.08 14.09 2,696,926 -0.33(-2.29%)
Aug 02, 2017 14.09 14.45 14.01 14.42 2,687,766 +0.09(+0.63%)
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.