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 29, 2018 15.22 15.22 15.22 0 +0.39(+2.63%)
Mar 28, 2018 15.31 15.45 14.76 14.83 2,097,438 -0.53(-3.45%)
Mar 27, 2018 15.83 15.24 15.36 2,786,345 +0.02(+0.13%)
Mar 26, 2018 15.09 15.39 14.96 15.34 1,940,248 +0.49(+3.30%)
Mar 23, 2018 15.20 15.31 14.83 14.85 2,259,222 -0.28(-1.85%)
Mar 22, 2018 15.51 15.80 15.12 15.13 4,688,092 +0.08(+0.53%)
Mar 21, 2018 14.58 15.26 14.58 15.05 2,437,847 +0.55(+3.79%)
Mar 20, 2018 14.75 14.80 14.47 14.50 2,595,315 -0.24(-1.63%)
Mar 19, 2018 14.74 14.80 14.38 14.74 1,765,495 -0.12(-0.81%)
Mar 16, 2018 14.78 14.90 14.54 14.86 2,210,160 +0.07(+0.47%)
Mar 15, 2018 14.78 15.13 14.75 14.79 1,938,998 +0.02(+0.14%)
Mar 14, 2018 15.56 15.60 14.69 14.77 2,830,055 -0.67(-4.34%)
Mar 13, 2018 15.60 15.92 15.36 15.44 2,045,613 -0.14(-0.90%)
Mar 12, 2018 15.69 15.89 15.36 15.58 1,339,217 +0.05(+0.32%)
Mar 09, 2018 15.25 15.58 15.15 15.53 2,137,489 +0.47(+3.12%)
Mar 08, 2018 15.12 15.21 14.93 15.06 1,582,637 +0.10(+0.67%)
Mar 07, 2018 15.02 14.96 1,803,569 +0.13(+0.88%)
Mar 06, 2018 14.66 14.90 14.43 14.83 1,488,875 +0.24(+1.64%)
Mar 05, 2018 14.14 14.67 14.12 14.59 1,364,686 +0.31(+2.17%)
Mar 02, 2018 14.24 14.34 13.96 14.28 2,871,864 -0.26(-1.79%)
Mar 01, 2018 14.83 15.02 14.25 14.54 2,802,757 -0.22(-1.49%)
Feb 28, 2018 15.09 15.29 14.75 14.76 2,220,306 -0.33(-2.19%)
Feb 27, 2018 15.97 15.97 15.09 15.09 2,054,039 -0.88(-5.51%)
Feb 26, 2018 15.79 15.98 15.54 15.97 1,797,761 +0.27(+1.72%)
Feb 23, 2018 15.80 15.98 15.59 15.70 1,848,452 -0.02(-0.13%)
Feb 22, 2018 15.72 3,214,412 -0.05(-0.32%)
Feb 21, 2018 15.41 16.08 15.36 15.77 3,825,698 +0.36(+2.34%)
Feb 20, 2018 15.15 15.58 14.95 15.41 3,601,116 +0.19(+1.25%)
Feb 16, 2018 15.22 15.22 15.22 0 -0.56(-3.55%)
Feb 15, 2018 15.94 16.00 15.46 15.78 2,876,417 -0.01(-0.06%)
Feb 14, 2018 15.23 15.90 15.23 15.79 2,511,291 +0.38(+2.47%)
Feb 13, 2018 15.75 15.84 15.24 15.41 2,761,384 -0.51(-3.20%)
Feb 12, 2018 15.83 16.07 15.57 15.92 1,588,952 +0.22(+1.40%)
Feb 09, 2018 16.05 16.05 15.04 15.70 3,325,563 -0.07(-0.44%)
Feb 08, 2018 16.59 16.69 15.86 15.77 3,176,587 -0.82(-4.94%)
Feb 07, 2018 16.46 17.04 16.38 16.59 2,173,783 +0.11(+0.67%)
Feb 06, 2018 15.64 16.57 15.56 16.48 3,326,174 +0.18(+1.10%)
Feb 05, 2018 16.44 16.89 15.98 16.30 2,362,928 -0.45(-2.69%)
Feb 02, 2018 17.36 17.48 16.68 16.75 2,687,452 -0.76(-4.34%)
Feb 01, 2018 17.55 17.73 17.19 17.51 2,706,638 -0.14(-0.79%)
Jan 31, 2018 18.20 18.32 17.52 17.65 1,988,065 -0.45(-2.49%)
Jan 30, 2018 17.91 18.16 17.91 18.10 1,858,707 -0.06(-0.33%)
Jan 29, 2018 18.42 18.52 18.07 18.16 1,554,599 -0.33(-1.78%)
Jan 26, 2018 18.29 18.50 18.17 18.49 1,079,000 +0.31(+1.71%)
Jan 25, 2018 18.72 18.72 17.77 18.18 2,849,772 -0.46(-2.47%)
Jan 24, 2018 18.82 18.95 18.44 18.64 1,581,909 -0.04(-0.21%)
Jan 23, 2018 18.78 18.85 18.50 18.68 1,404,245 -0.19(-1.01%)
Jan 22, 2018 19.09 19.09 18.49 18.87 2,732,195 -0.12(-0.63%)
Jan 19, 2018 19.12 19.16 18.55 18.99 1,563,556 -0.06(-0.31%)
Jan 18, 2018 19.47 19.60 18.98 19.05 2,163,200 -0.54(-2.76%)
Jan 17, 2018 18.47 19.62 18.47 19.59 4,724,048 +1.18(+6.41%)
Jan 16, 2018 19.05 19.18 18.27 18.41 3,345,158 -0.37(-1.97%)
Jan 12, 2018 18.78 18.78 18.78 0 +0.40(+2.18%)
Jan 11, 2018 18.10 18.43 17.75 18.38 1,672,807 +0.37(+2.05%)
Jan 10, 2018 18.98 17.97 18.01 3,255,886 -0.73(-3.90%)
Jan 09, 2018 18.50 18.94 18.42 18.74 2,321,248 +0.32(+1.74%)
Jan 08, 2018 18.35 18.55 18.18 18.42 1,959,832 +0.05(+0.27%)
Jan 05, 2018 18.37 18.63 18.25 18.37 2,055,434 +0.13(+0.71%)
Jan 04, 2018 17.79 18.40 17.76 18.24 2,524,330 +0.66(+3.75%)
Jan 03, 2018 17.53 17.80 17.48 17.58 2,467,245 +0.11(+0.63%)
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.