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, 2018 15.25 15.38 15.00 15.17 1,830,669 +0.44(+2.99%)
Oct 30, 2018 14.56 15.02 14.31 14.73 1,663,390 +0.14(+0.96%)
Oct 29, 2018 15.54 16.17 14.44 14.59 2,596,543 -0.50(-3.31%)
Oct 26, 2018 14.71 15.26 14.54 15.09 2,217,000 +0.01(+0.07%)
Oct 25, 2018 14.60 15.23 14.60 15.08 2,319,282 +0.62(+4.29%)
Oct 24, 2018 15.49 15.58 14.39 14.46 3,003,843 -1.09(-7.01%)
Oct 23, 2018 15.20 15.92 14.97 15.55 2,326,614 +0.05(+0.32%)
Oct 22, 2018 15.61 15.82 15.24 15.50 1,037,695 -0.09(-0.58%)
Oct 19, 2018 15.28 15.82 15.16 15.59 1,874,200 +0.01(+0.06%)
Oct 18, 2018 16.22 16.24 15.55 15.58 2,018,959 -0.72(-4.42%)
Oct 17, 2018 16.21 16.34 15.55 16.30 1,886,375 +0.05(+0.31%)
Oct 16, 2018 16.15 16.31 15.95 16.25 1,875,945 +0.42(+2.65%)
Oct 15, 2018 15.73 16.14 15.52 15.83 2,171,530 -0.03(-0.19%)
Oct 12, 2018 16.27 16.30 15.40 15.86 1,672,500 -0.07(-0.44%)
Oct 11, 2018 16.02 16.49 15.89 15.93 1,505,498 -0.21(-1.30%)
Oct 10, 2018 17.07 17.07 16.12 16.14 2,737,754 -0.98(-5.72%)
Oct 09, 2018 17.71 17.76 16.84 17.12 2,199,725 -0.65(-3.66%)
Oct 08, 2018 17.13 17.81 17.09 17.77 1,002,710 +0.51(+2.95%)
Oct 05, 2018 17.87 17.89 17.12 17.26 1,890,500 -0.72(-4.00%)
Oct 04, 2018 18.12 18.50 17.85 17.98 1,629,910 -0.16(-0.88%)
Oct 03, 2018 17.80 18.40 17.68 18.14 2,111,311 +0.49(+2.78%)
Oct 02, 2018 17.57 17.81 17.31 17.65 1,660,766 +0.24(+1.38%)
Oct 01, 2018 17.83 18.05 17.31 17.41 1,627,955 -0.03(-0.17%)
Sep 28, 2018 17.53 17.64 17.27 17.44 1,079,400 -0.20(-1.13%)
Sep 27, 2018 17.73 17.77 17.48 17.64 1,112,546 -0.12(-0.68%)
Sep 26, 2018 17.73 18.13 17.69 17.76 1,157,283 +0.07(+0.40%)
Sep 25, 2018 18.29 18.32 17.61 17.69 1,588,424 -0.67(-3.65%)
Sep 24, 2018 18.40 18.49 18.03 18.36 1,555,406 -0.18(-0.97%)
Sep 21, 2018 19.03 19.34 18.52 18.54 3,436,100 -0.40(-2.11%)
Sep 20, 2018 18.41 19.00 18.41 18.94 2,041,563 +0.70(+3.84%)
Sep 19, 2018 17.93 18.53 17.91 18.24 1,552,756 +0.38(+2.13%)
Sep 18, 2018 18.22 18.32 17.68 17.86 1,625,197 -0.36(-1.98%)
Sep 17, 2018 18.47 18.53 18.20 18.22 981,003 -0.26(-1.41%)
Sep 14, 2018 18.33 18.59 18.28 18.48 1,673,500 +0.18(+0.98%)
Sep 13, 2018 18.12 18.50 18.07 18.30 1,417,780 +0.31(+1.72%)
Sep 12, 2018 17.99 18.30 17.90 17.99 1,451,691 -0.02(-0.11%)
Sep 11, 2018 18.09 18.28 17.95 18.01 1,636,232 -0.14(-0.77%)
Sep 10, 2018 17.76 18.29 17.76 18.15 1,758,320 +0.46(+2.60%)
Sep 07, 2018 17.37 17.71 17.23 17.69 1,269,500 +0.24(+1.38%)
Sep 06, 2018 17.43 17.88 17.36 17.45 1,729,802 +0.19(+1.10%)
Sep 05, 2018 17.29 17.38 17.03 17.26 1,860,837 -0.05(-0.29%)
Sep 04, 2018 17.71 17.74 17.23 17.31 1,371,153 -0.40(-2.26%)
Aug 31, 2018 17.71 17.71 17.71 0 -0.25(-1.39%)
Aug 30, 2018 18.42 18.42 17.91 17.96 803,607 -0.44(-2.39%)
Aug 29, 2018 18.33 18.46 17.85 18.40 1,026,116 +0.05(+0.27%)
Aug 28, 2018 18.75 18.83 18.11 18.35 1,513,218 -0.24(-1.29%)
Aug 27, 2018 18.13 18.72 18.11 18.59 2,007,008 +0.63(+3.51%)
Aug 24, 2018 17.77 18.04 17.71 17.96 1,201,500 +0.24(+1.35%)
Aug 23, 2018 17.69 17.76 17.37 17.72 1,406,437 -0.03(-0.17%)
Aug 22, 2018 17.69 18.00 17.50 17.75 2,278,649 -0.21(-1.17%)
Aug 21, 2018 17.79 18.05 17.72 17.96 1,963,310 +0.26(+1.47%)
Aug 20, 2018 17.42 17.81 17.40 17.70 1,212,212 +0.35(+2.02%)
Aug 17, 2018 16.66 17.50 16.44 17.35 2,382,800 +0.66(+3.95%)
Aug 16, 2018 16.46 16.91 16.44 16.69 1,425,132 +0.35(+2.14%)
Aug 15, 2018 16.52 16.58 16.04 16.34 1,631,785 -0.29(-1.74%)
Aug 14, 2018 16.37 16.75 16.27 16.63 1,504,180 +0.39(+2.40%)
Aug 13, 2018 16.55 16.63 16.15 16.24 1,149,900 -0.29(-1.75%)
Aug 10, 2018 16.87 16.88 16.25 16.53 1,211,200 -0.54(-3.16%)
Aug 09, 2018 17.40 17.44 16.91 17.07 1,437,218 -0.39(-2.23%)
Aug 08, 2018 17.21 17.61 17.01 17.46 1,470,263 +0.16(+0.92%)
Aug 07, 2018 17.19 17.45 17.14 17.30 1,851,294 +0.25(+1.47%)
Aug 06, 2018 17.03 17.50 16.99 17.05 1,996,647 +0.03(+0.18%)
Aug 03, 2018 16.90 17.22 16.41 17.02 2,975,000 +0.99(+6.18%)
Aug 02, 2018 16.42 16.49 15.90 16.03 2,908,172 -0.51(-3.08%)
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.