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 (%)
Jun 30, 2023 8.400 8.400 8.250 8.270 652,912 -0.07(-0.84%)
Jun 29, 2023 8.230 8.375 8.200 8.340 832,734 +0.20(+2.46%)
Jun 28, 2023 8.070 8.170 8.025 8.140 733,022 +0.08(+0.99%)
Jun 27, 2023 7.910 8.100 7.850 8.060 772,451 +0.22(+2.81%)
Jun 26, 2023 7.680 7.940 7.680 7.840 798,879 +0.11(+1.42%)
Jun 23, 2023 7.750 7.770 7.600 7.730 1,916,896 -0.21(-2.64%)
Jun 22, 2023 8.110 8.140 7.855 7.940 879,871 -0.26(-3.17%)
Jun 21, 2023 8.050 8.225 7.951 8.200 872,336 +0.13(+1.61%)
Jun 20, 2023 8.030 8.090 7.940 8.070 971,524 -0.02(-0.25%)
Jun 16, 2023 8.320 8.320 8.000 8.090 9,705,313 -0.12(-1.46%)
Jun 15, 2023 7.950 8.245 7.930 8.210 1,006,298 +0.93(+12.77%)
May 08, 2023 7.390 7.410 7.180 7.280 1,118,235 -0.13(-1.75%)
May 05, 2023 7.330 7.630 6.970 7.410 1,628,692 +0.67(+9.94%)
May 04, 2023 6.940 6.940 6.605 6.740 1,220,249 -0.22(-3.16%)
May 03, 2023 7.030 7.210 6.950 6.960 918,215 -0.06(-0.85%)
May 02, 2023 7.080 7.080 6.850 7.020 872,536 -0.12(-1.68%)
May 01, 2023 7.170 7.350 7.100 7.140 842,410 -0.01(-0.14%)
Apr 28, 2023 6.940 7.240 6.870 7.150 791,708 +0.21(+3.03%)
Apr 27, 2023 7.070 7.120 6.780 6.940 953,275 -0.07(-1.00%)
Apr 26, 2023 6.900 7.085 6.860 7.010 820,309 +0.07(+1.01%)
Apr 25, 2023 7.140 7.190 6.890 6.940 873,248 -0.33(-4.54%)
Apr 24, 2023 7.140 7.330 7.110 7.270 587,780 +0.13(+1.82%)
Apr 21, 2023 7.200 7.200 7.025 7.140 959,531 -0.10(-1.38%)
Apr 20, 2023 7.160 7.320 7.080 7.240 834,883 -0.12(-1.63%)
Apr 19, 2023 7.370 7.440 7.255 7.360 755,712 -0.25(-3.29%)
Apr 18, 2023 7.710 7.788 7.535 7.610 399,351 -0.04(-0.52%)
Apr 17, 2023 7.690 7.690 7.472 7.650 706,534 -0.03(-0.39%)
Apr 14, 2023 7.530 7.680 7.470 7.680 496,117 +0.14(+1.86%)
Apr 13, 2023 7.530 7.600 7.425 7.540 703,230 +0.10(+1.34%)
Apr 12, 2023 7.640 7.660 7.395 7.440 734,564 -0.10(-1.33%)
Apr 11, 2023 7.410 7.630 7.400 7.540 799,755 +0.15(+2.03%)
Apr 10, 2023 7.150 7.410 7.130 7.390 706,359 +0.26(+3.65%)
Apr 06, 2023 7.350 7.370 7.130 7.130 783,982 -0.19(-2.60%)
Apr 05, 2023 7.420 7.540 7.195 7.320 826,035 -0.25(-3.30%)
Apr 04, 2023 7.910 7.930 7.470 7.570 847,787 -0.31(-3.93%)
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.