Skip to main content

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 (%)
Mar 31, 2016 15.25 15.53 15.24 15.39 677,580 +0.12(+0.79%)
Mar 30, 2016 15.44 15.59 15.16 15.27 834,307 +0.01(+0.07%)
Mar 29, 2016 14.75 15.30 14.57 15.26 707,098 +0.45(+3.04%)
Mar 28, 2016 14.72 14.90 14.51 14.81 972,512 +0.16(+1.09%)
Mar 24, 2016 14.67 14.65 14.65 14.65 855,100 -0.13(-0.88%)
Mar 23, 2016 15.10 15.15 14.76 14.78 749,359 -0.35(-2.31%)
Mar 22, 2016 15.05 15.32 14.84 15.13 945,666 -0.08(-0.53%)
Mar 21, 2016 15.48 15.63 15.04 15.21 1,243,243 -0.27(-1.74%)
Mar 18, 2016 15.77 16.03 15.36 15.48 1,220,054 -0.19(-1.21%)
Mar 17, 2016 15.34 15.74 15.22 15.67 1,572,580 +0.33(+2.15%)
Mar 16, 2016 14.92 15.43 14.83 15.34 1,097,945 +0.36(+2.40%)
Mar 15, 2016 14.68 14.99 14.56 14.98 943,312 +0.04(+0.27%)
Mar 14, 2016 14.98 14.98 14.58 14.94 1,041,470 -0.09(-0.60%)
Mar 11, 2016 14.66 15.07 14.57 15.03 1,217,833 +0.55(+3.80%)
Mar 10, 2016 15.06 15.16 14.14 14.48 1,132,812 -0.52(-3.47%)
Mar 09, 2016 14.81 15.17 14.80 15.00 1,163,940 +0.23(+1.56%)
Mar 08, 2016 15.41 15.51 14.64 14.77 1,903,290 -0.82(-5.26%)
Mar 07, 2016 15.30 15.60 15.21 15.59 1,596,389 +0.16(+1.04%)
Mar 04, 2016 15.77 15.91 15.26 15.43 1,518,157 -0.35(-2.22%)
Mar 03, 2016 15.55 15.94 15.53 15.78 839,112 +0.28(+1.81%)
Mar 02, 2016 15.35 15.66 15.26 15.50 1,289,025 +0.10(+0.65%)
Mar 01, 2016 14.87 15.41 14.55 15.40 2,034,752 +0.78(+5.34%)
Feb 29, 2016 14.95 15.07 14.58 14.62 1,258,906 -0.21(-1.42%)
Feb 26, 2016 14.80 14.93 14.59 14.83 1,109,484 +0.21(+1.44%)
Feb 25, 2016 14.41 14.64 14.23 14.62 1,172,086 +0.21(+1.46%)
Feb 24, 2016 14.23 14.44 13.95 14.41 1,342,310 -0.05(-0.35%)
Feb 23, 2016 14.76 14.95 14.46 14.46 1,322,285 -0.35(-2.36%)
Feb 22, 2016 14.67 14.85 14.51 14.81 1,079,409 +0.38(+2.63%)
Feb 19, 2016 14.58 14.65 14.14 14.43 1,112,544 -0.30(-2.04%)
Feb 18, 2016 15.12 15.11 14.51 14.73 1,929,264 -0.39(-2.58%)
Feb 17, 2016 14.88 15.40 14.78 15.12 2,092,139 +0.44(+3.00%)
Feb 16, 2016 14.12 14.82 13.91 14.68 2,782,167 +0.29(+2.02%)
Feb 12, 2016 13.57 14.39 14.39 14.39 4,743,800 +2.64(+22.47%)
Feb 11, 2016 11.71 12.21 11.44 11.75 3,062,483 -0.15(-1.26%)
Feb 10, 2016 12.11 12.54 11.85 11.90 2,441,554 -0.05(-0.42%)
Feb 09, 2016 11.86 12.26 11.66 11.95 2,375,958 -0.13(-1.08%)
Feb 08, 2016 12.15 12.23 11.57 12.08 2,358,093 -0.28(-2.27%)
Feb 05, 2016 12.19 12.85 12.12 12.36 2,098,004 +0.07(+0.57%)
Feb 04, 2016 12.32 12.60 11.91 12.29 2,171,730 +0.13(+1.07%)
Feb 03, 2016 12.38 12.43 11.49 12.16 1,782,134 -0.04(-0.33%)
Feb 02, 2016 12.66 12.84 12.06 12.20 2,359,408 -0.84(-6.44%)
Feb 01, 2016 12.65 13.11 12.37 13.04 1,974,322 +0.22(+1.72%)
Jan 29, 2016 12.85 12.85 12.22 12.82 1,790,469 +0.22(+1.75%)
Jan 28, 2016 13.04 13.08 12.38 12.60 1,746,164 -0.27(-2.10%)
Jan 27, 2016 13.38 13.48 12.72 12.87 1,777,527 -0.52(-3.88%)
Jan 26, 2016 12.69 13.47 12.69 13.39 2,104,270 +0.95(+7.64%)
Jan 25, 2016 13.08 13.14 12.42 12.44 1,612,496 -0.77(-5.83%)
Jan 22, 2016 13.37 13.71 13.14 13.21 2,737,782 +0.11(+0.84%)
Jan 21, 2016 13.02 13.27 12.88 13.10 2,120,710 +0.15(+1.16%)
Jan 20, 2016 13.00 13.08 12.57 12.95 2,696,882 -0.23(-1.75%)
Jan 19, 2016 13.62 13.67 12.96 13.18 2,858,286 -0.25(-1.86%)
Jan 15, 2016 12.93 13.43 13.43 13.43 3,298,000 -0.05(-0.37%)
Jan 14, 2016 13.60 13.88 12.77 13.48 5,081,630 -0.10(-0.74%)
Jan 13, 2016 16.35 16.32 13.32 13.58 7,485,657 -2.77(-16.94%)
Jan 12, 2016 16.48 16.60 16.10 16.35 1,752,901 +0.10(+0.62%)
Jan 11, 2016 15.98 16.35 15.91 16.25 1,908,972 +0.39(+2.46%)
Jan 08, 2016 16.40 16.45 15.82 15.86 2,770,847 -0.17(-1.06%)
Jan 07, 2016 16.57 16.58 15.88 16.03 1,989,496 -0.83(-4.92%)
Jan 06, 2016 17.33 17.36 16.76 16.86 1,974,041 -0.75(-4.26%)
Jan 05, 2016 18.60 18.61 17.52 17.61 2,245,522 -0.91(-4.91%)
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.