Skip to main content

American Axle & Manufacturing (NY: AXL )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.40 17.41 16.75 17.13 1,833,300 -0.18(-1.04%)
Mar 30, 2006 17.76 17.76 17.14 17.31 1,135,100 -0.45(-2.53%)
Mar 29, 2006 18.45 18.47 17.75 17.76 1,035,700 -0.31(-1.72%)
Mar 28, 2006 18.46 18.50 17.93 18.07 672,000 -0.33(-1.79%)
Mar 27, 2006 18.35 18.55 18.07 18.40 881,900 +0.35(+1.94%)
Mar 24, 2006 17.72 18.05 17.46 18.05 905,200 +0.38(+2.15%)
Mar 23, 2006 18.04 18.13 17.60 17.67 1,035,100 -0.37(-2.05%)
Mar 22, 2006 17.62 18.40 17.62 18.04 3,131,200 +0.54(+3.09%)
Mar 21, 2006 16.66 17.62 16.66 17.50 1,888,800 +0.84(+5.04%)
Mar 20, 2006 16.23 16.79 16.03 16.66 966,800 +0.43(+2.65%)
Mar 17, 2006 16.37 16.41 16.05 16.23 859,700 -0.08(-0.49%)
Mar 16, 2006 15.73 16.34 15.71 16.31 816,400 +0.60(+3.82%)
Mar 15, 2006 15.53 15.77 15.31 15.71 641,000 +0.13(+0.83%)
Mar 14, 2006 15.26 15.85 15.08 15.58 1,161,100 +0.25(+1.63%)
Mar 13, 2006 16.33 16.58 15.27 15.33 1,605,700 -1.01(-6.18%)
Mar 10, 2006 16.06 16.36 15.82 16.34 819,500 +0.23(+1.43%)
Mar 09, 2006 15.54 16.22 15.54 16.11 1,241,900 +0.58(+3.73%)
Mar 08, 2006 15.31 15.66 15.17 15.53 599,200 +0.19(+1.24%)
Mar 07, 2006 15.65 15.78 15.30 15.34 890,600 -0.30(-1.92%)
Mar 06, 2006 15.03 15.83 15.03 15.64 641,500 +0.14(+0.90%)
Mar 03, 2006 15.42 15.55 14.95 15.50 1,538,100 -0.07(-0.45%)
Mar 02, 2006 16.14 16.62 15.40 15.57 1,982,100 -0.64(-3.95%)
Mar 01, 2006 16.22 16.39 16.12 16.21 857,700 -0.01(-0.06%)
Feb 28, 2006 16.91 16.98 16.17 16.22 1,372,400 -0.69(-4.08%)
Feb 27, 2006 16.75 17.06 16.67 16.91 475,600 +0.14(+0.83%)
Feb 24, 2006 16.96 17.02 16.76 16.77 825,200 -0.24(-1.41%)
Feb 23, 2006 17.03 17.30 16.85 17.01 1,111,500 -0.02(-0.12%)
Feb 22, 2006 16.79 17.27 16.77 17.03 541,800 +0.24(+1.43%)
Feb 21, 2006 17.03 17.18 16.67 16.79 729,000 -0.25(-1.47%)
Feb 17, 2006 16.60 17.41 16.56 17.04 992,300 +0.48(+2.90%)
Feb 16, 2006 16.80 16.89 16.50 16.56 432,200 -0.19(-1.13%)
Feb 15, 2006 16.70 16.82 16.54 16.75 494,500 +0.11(+0.66%)
Feb 14, 2006 16.49 16.90 16.30 16.64 684,200 +0.15(+0.91%)
Feb 13, 2006 16.83 16.87 16.41 16.49 719,500 -0.38(-2.25%)
Feb 10, 2006 16.78 17.05 16.63 16.87 957,500 +0.14(+0.84%)
Feb 09, 2006 16.77 17.32 16.66 16.73 781,100 -0.04(-0.24%)
Feb 08, 2006 17.05 17.06 16.48 16.77 1,161,100 -0.31(-1.81%)
Feb 07, 2006 17.25 17.58 16.93 17.08 1,092,600 -0.30(-1.73%)
Feb 06, 2006 17.92 17.97 17.28 17.38 1,496,900 -0.54(-3.01%)
Feb 03, 2006 18.15 18.43 17.40 17.92 1,680,800 -0.52(-2.82%)
Feb 02, 2006 18.57 18.71 18.07 18.44 923,700 -0.41(-2.18%)
Feb 01, 2006 18.50 19.00 18.30 18.85 1,099,500 +0.26(+1.40%)
Jan 31, 2006 18.69 18.70 18.32 18.59 673,300 -0.21(-1.12%)
Jan 30, 2006 18.68 18.89 18.60 18.80 550,700 +0.13(+0.70%)
Jan 27, 2006 18.25 18.79 18.10 18.67 785,300 +0.51(+2.81%)
Jan 26, 2006 18.98 18.98 17.92 18.16 1,313,300 -0.81(-4.27%)
Jan 25, 2006 18.90 19.00 18.60 18.97 1,135,700 +0.11(+0.58%)
Jan 24, 2006 18.57 18.91 18.49 18.86 654,200 +0.43(+2.33%)
Jan 23, 2006 18.17 18.76 18.05 18.43 879,300 +0.42(+2.33%)
Jan 20, 2006 18.79 18.79 17.94 18.01 1,948,800 -0.78(-4.15%)
Jan 19, 2006 18.35 18.95 18.16 18.79 794,200 +0.64(+3.53%)
Jan 18, 2006 18.27 18.50 18.04 18.15 685,900 -0.11(-0.60%)
Jan 17, 2006 18.40 18.48 18.10 18.26 1,162,200 -0.32(-1.72%)
Jan 13, 2006 18.33 18.68 18.15 18.58 1,855,800 +0.18(+0.98%)
Jan 12, 2006 19.75 19.90 18.26 18.40 3,395,100 -1.45(-7.30%)
Jan 11, 2006 20.70 20.74 19.31 19.85 2,015,000 -0.80(-3.87%)
Jan 10, 2006 21.00 21.01 20.45 20.65 789,000 -0.36(-1.71%)
Jan 09, 2006 20.75 21.38 20.13 21.01 2,099,800 +1.38(+7.03%)
Jan 06, 2006 20.05 20.10 19.33 19.63 1,079,800 -0.35(-1.75%)
Jan 05, 2006 18.63 20.02 18.63 19.98 1,588,200 +1.06(+5.60%)
Jan 04, 2006 18.55 18.99 18.39 18.92 704,700 +0.31(+1.67%)
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.