American Axle & Manufacturing (NY: AXL )

9.435 +0.165 (+1.78%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.47 10.49 10.25 10.35 963,111 -0.08(-0.77%)
Aug 30, 2022 10.75 10.75 10.24 10.43 1,126,960 -0.16(-1.51%)
Aug 29, 2022 10.48 10.70 10.34 10.59 844,561 -0.07(-0.66%)
Aug 26, 2022 10.91 11.02 10.59 10.66 731,960 -0.26(-2.38%)
Aug 25, 2022 10.42 10.95 10.42 10.92 1,003,159 +0.53(+5.10%)
Aug 24, 2022 10.26 10.58 10.19 10.39 649,690 +0.13(+1.27%)
Aug 23, 2022 10.23 10.53 10.20 10.26 1,092,134 +0.13(+1.28%)
Aug 22, 2022 10.64 10.71 10.04 10.13 1,434,885 -0.85(-7.74%)
Aug 19, 2022 11.10 11.12 10.93 10.98 851,638 -0.28(-2.49%)
Aug 18, 2022 11.06 11.28 11.04 11.26 1,513,364 -0.14(-1.23%)
Aug 17, 2022 11.46 11.48 11.04 11.40 1,221,023 -0.31(-2.65%)
Aug 16, 2022 11.50 11.96 11.43 11.71 1,837,888 +0.28(+2.45%)
Aug 15, 2022 10.83 11.46 10.79 11.43 1,771,892 +0.33(+2.97%)
Aug 12, 2022 10.84 11.11 10.64 11.10 1,107,363 +0.38(+3.54%)
Aug 11, 2022 10.56 10.83 10.51 10.72 1,423,095 +0.35(+3.38%)
Aug 10, 2022 9.990 10.59 9.910 10.37 2,344,083 +0.64(+6.58%)
Aug 09, 2022 9.740 9.890 9.570 9.730 1,725,226 +0.00(+0.00%)
Aug 08, 2022 9.390 9.770 9.370 9.730 1,820,265 +0.50(+5.42%)
Aug 05, 2022 8.710 9.240 8.440 9.230 3,140,553 +0.73(+8.59%)
Aug 04, 2022 8.610 8.720 8.435 8.500 1,541,891 -0.16(-1.85%)
Aug 03, 2022 8.930 8.960 8.645 8.660 1,322,453 -0.16(-1.81%)
Aug 02, 2022 8.830 9.020 8.750 8.820 877,276 -0.09(-1.01%)
Aug 01, 2022 8.890 9.000 8.710 8.910 1,007,992 +0.00(+0.00%)
Jul 29, 2022 8.900 9.000 8.750 8.910 933,672 -0.01(-0.11%)
Jul 28, 2022 8.810 8.970 8.600 8.920 898,647 +0.18(+2.06%)
Jul 27, 2022 8.480 8.760 8.330 8.740 1,177,422 +0.42(+5.05%)
Jul 26, 2022 8.210 8.375 8.110 8.320 900,979 -0.01(-0.12%)
Jul 25, 2022 8.520 8.520 8.280 8.330 1,148,555 -0.10(-1.19%)
Jul 22, 2022 8.450 8.572 8.281 8.430 1,054,665 +0.01(+0.12%)
Jul 21, 2022 8.310 8.430 8.180 8.420 876,276 +0.01(+0.12%)
Jul 20, 2022 8.330 8.490 8.140 8.410 1,444,915 +0.00(+0.00%)
Jul 19, 2022 8.180 8.480 8.080 8.410 1,777,702 +0.48(+6.05%)
Jul 18, 2022 8.000 8.249 7.880 7.930 1,425,998 +0.01(+0.13%)
Jul 15, 2022 7.700 7.940 7.435 7.920 1,413,264 +0.43(+5.74%)
Jul 14, 2022 7.470 7.520 7.220 7.490 1,339,136 -0.25(-3.23%)
Jul 13, 2022 7.520 7.775 7.430 7.740 853,743 -0.02(-0.26%)
Jul 12, 2022 7.250 7.896 7.250 7.760 1,654,142 +0.55(+7.63%)
Jul 11, 2022 7.360 7.450 7.180 7.210 904,763 -0.18(-2.44%)
Jul 08, 2022 7.490 7.590 7.290 7.390 1,018,001 -0.01(-0.14%)
Jul 07, 2022 6.990 7.465 6.920 7.400 1,918,450 +0.57(+8.35%)
Jul 06, 2022 7.290 7.390 6.795 6.830 1,801,234 -0.55(-7.45%)
Jul 05, 2022 7.170 7.390 7.030 7.380 1,626,712 -0.07(-0.94%)
Jul 01, 2022 7.450 7.740 7.340 7.450 1,596,099 -0.08(-1.06%)
Jun 30, 2022 7.660 7.670 7.385 7.530 1,616,111 -0.40(-5.04%)
Jun 29, 2022 8.340 8.395 7.690 7.930 2,024,566 -0.47(-5.60%)
Jun 28, 2022 8.890 9.075 8.380 8.400 1,992,375 -0.42(-4.76%)
Jun 27, 2022 9.000 9.025 8.650 8.820 1,461,709 -0.11(-1.23%)
Jun 24, 2022 8.340 8.970 8.330 8.930 3,663,619 +0.59(+7.07%)
Jun 23, 2022 8.290 8.440 8.175 8.340 1,068,837 +0.04(+0.48%)
Jun 22, 2022 7.920 8.390 7.920 8.300 1,281,590 +0.21(+2.60%)
Jun 21, 2022 8.020 8.140 7.790 8.090 1,356,218 +0.43(+5.61%)
Jun 17, 2022 7.650 7.780 7.280 7.660 3,784,169 +0.06(+0.79%)
Jun 16, 2022 8.360 8.440 7.520 7.600 2,827,441 -1.13(-12.94%)
Jun 15, 2022 8.430 8.840 8.260 8.730 2,403,903 +0.49(+5.95%)
Jun 14, 2022 8.210 8.430 8.120 8.240 1,381,155 +0.03(+0.37%)
Jun 13, 2022 8.610 8.650 8.160 8.210 1,333,995 -0.67(-7.55%)
Jun 10, 2022 9.080 9.260 8.825 8.880 1,407,036 -0.43(-4.62%)
Jun 09, 2022 9.140 9.410 9.060 9.310 1,203,721 +0.08(+0.87%)
Jun 08, 2022 9.160 9.280 9.070 9.230 1,027,575 +0.05(+0.54%)
Jun 07, 2022 9.010 9.240 8.920 9.180 1,379,068 +0.04(+0.44%)
Jun 06, 2022 8.900 9.220 8.850 9.140 2,880,314 +0.40(+4.58%)
Jun 03, 2022 8.740 8.760 8.550 8.740 1,450,433 -0.16(-1.80%)
Jun 02, 2022 8.840 8.970 8.730 8.900 1,943,498 +0.15(+1.71%)
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.