American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.75 17.80 17.54 17.59 851,526 -0.10(-0.57%)
Apr 27, 2017 17.59 17.76 17.43 17.69 1,291,715 +0.22(+1.26%)
Apr 26, 2017 17.62 17.95 17.46 17.47 1,566,709 -0.14(-0.80%)
Apr 25, 2017 17.46 17.67 17.33 17.61 971,670 +0.39(+2.26%)
Apr 24, 2017 17.25 17.39 17.12 17.22 1,326,118 +0.23(+1.35%)
Apr 21, 2017 17.25 17.34 16.94 16.99 1,300,354 -0.30(-1.74%)
Apr 20, 2017 17.21 17.57 17.19 17.29 1,391,000 +0.26(+1.53%)
Apr 19, 2017 17.05 17.36 17.01 17.03 1,085,853 +0.02(+0.12%)
Apr 18, 2017 16.78 17.12 16.75 17.01 1,173,303 +0.16(+0.95%)
Apr 17, 2017 16.69 16.94 16.64 16.85 1,458,632 +0.17(+1.02%)
Apr 13, 2017 16.64 16.80 16.47 16.68 1,892,273 -0.02(-0.12%)
Apr 12, 2017 16.78 16.94 16.59 16.70 1,436,742 -0.08(-0.48%)
Apr 11, 2017 16.71 16.87 16.55 16.78 1,575,993 +0.00(+0.00%)
Apr 10, 2017 16.92 16.99 16.64 16.78 1,630,156 -0.18(-1.06%)
Apr 07, 2017 16.89 17.07 16.78 16.96 1,853,900 -0.04(-0.24%)
Apr 06, 2017 16.98 17.35 16.90 17.00 1,663,195 +0.12(+0.71%)
Apr 05, 2017 17.64 17.68 16.77 16.88 3,695,416 -0.51(-2.93%)
Apr 04, 2017 17.48 17.65 17.33 17.39 3,558,437 -0.22(-1.25%)
Apr 03, 2017 18.81 18.97 17.14 17.61 3,763,944 -1.17(-6.23%)
Mar 31, 2017 18.91 19.00 18.64 18.78 806,777 -0.11(-0.58%)
Mar 30, 2017 18.66 18.98 18.61 18.89 800,622 +0.24(+1.29%)
Mar 29, 2017 18.70 18.90 18.60 18.65 945,606 -0.06(-0.32%)
Mar 28, 2017 18.52 18.88 18.38 18.71 1,009,342 +0.17(+0.92%)
Mar 27, 2017 18.31 18.58 18.16 18.54 997,696 -0.08(-0.43%)
Mar 24, 2017 18.66 18.95 18.50 18.62 1,093,127 +0.00(+0.00%)
Mar 23, 2017 18.64 18.82 18.47 18.62 1,362,870 -0.15(-0.80%)
Mar 22, 2017 18.90 19.16 18.55 18.77 1,173,087 -0.20(-1.05%)
Mar 21, 2017 20.19 20.20 18.93 18.97 1,530,243 -1.12(-5.57%)
Mar 20, 2017 20.29 20.34 19.95 20.09 1,052,705 -0.29(-1.42%)
Mar 17, 2017 20.70 20.77 20.22 20.38 1,808,307 -0.26(-1.26%)
Mar 16, 2017 20.52 20.76 20.44 20.64 1,148,353 +0.25(+1.23%)
Mar 15, 2017 19.98 20.59 19.95 20.39 1,258,701 +0.47(+2.36%)
Mar 14, 2017 19.65 20.08 19.64 19.92 671,854 +0.17(+0.86%)
Mar 13, 2017 19.60 19.93 19.54 19.75 638,793 +0.19(+0.97%)
Mar 10, 2017 19.61 19.68 19.44 19.56 772,961 +0.16(+0.82%)
Mar 09, 2017 19.82 19.91 19.34 19.40 1,278,314 -0.44(-2.22%)
Mar 08, 2017 19.50 19.95 19.36 19.84 1,344,093 +0.49(+2.53%)
Mar 07, 2017 19.74 19.81 19.34 19.35 1,740,187 -0.45(-2.27%)
Mar 06, 2017 20.23 20.31 19.72 19.80 1,072,020 -0.64(-3.13%)
Mar 03, 2017 20.56 20.69 20.33 20.44 1,285,977 -0.08(-0.39%)
Mar 02, 2017 20.31 20.83 20.21 20.52 1,441,956 +0.22(+1.08%)
Mar 01, 2017 20.19 20.81 20.03 20.30 2,083,733 +0.48(+2.42%)
Feb 28, 2017 20.07 20.07 19.57 19.82 1,589,657 -0.23(-1.15%)
Feb 27, 2017 19.55 20.12 19.47 20.05 1,046,804 +0.38(+1.93%)
Feb 24, 2017 19.85 19.96 19.45 19.67 924,144 -0.37(-1.85%)
Feb 23, 2017 20.56 20.77 19.95 20.04 1,000,187 -0.45(-2.20%)
Feb 22, 2017 20.59 20.66 20.29 20.49 703,361 -0.10(-0.49%)
Feb 21, 2017 20.33 20.69 20.31 20.59 1,390,034 +0.40(+1.98%)
Feb 17, 2017 20.19 20.19 20.19 0 +0.24(+1.20%)
Feb 16, 2017 20.43 20.63 19.68 19.95 1,457,113 -0.45(-2.21%)
Feb 15, 2017 20.39 20.42 20.16 20.40 1,151,935 +0.04(+0.20%)
Feb 14, 2017 20.20 20.62 20.20 20.36 1,313,033 +0.02(+0.10%)
Feb 13, 2017 20.39 20.74 20.05 20.34 2,101,326 -0.15(-0.73%)
Feb 10, 2017 20.64 21.15 19.89 20.49 2,880,949 -0.71(-3.35%)
Feb 09, 2017 20.46 21.25 20.44 21.20 2,240,196 +0.79(+3.87%)
Feb 08, 2017 20.27 20.43 20.07 20.41 1,168,386 +0.14(+0.69%)
Feb 07, 2017 20.42 20.55 20.16 20.27 1,294,264 -0.15(-0.73%)
Feb 06, 2017 20.05 20.42 20.00 20.42 1,293,707 +0.22(+1.09%)
Feb 03, 2017 20.51 20.63 20.16 20.20 1,220,140 -0.04(-0.20%)
Feb 02, 2017 20.84 20.84 20.23 20.24 1,477,772 -0.46(-2.22%)
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.