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, 2014 18.09 18.57 17.98 18.52 1,294,752 +0.61(+3.41%)
Mar 28, 2014 17.87 18.20 17.86 17.91 731,267 +0.07(+0.39%)
Mar 27, 2014 17.88 18.00 17.65 17.84 774,783 -0.01(-0.06%)
Mar 26, 2014 18.24 18.29 17.85 17.85 1,835,377 -0.27(-1.49%)
Mar 25, 2014 18.47 18.66 17.93 18.12 1,956,547 -0.09(-0.49%)
Mar 24, 2014 18.89 18.90 18.19 18.21 2,147,444 -0.64(-3.40%)
Mar 21, 2014 18.91 19.03 18.79 18.85 1,734,637 +0.03(+0.16%)
Mar 20, 2014 18.49 18.83 18.25 18.82 2,509,788 +0.29(+1.57%)
Mar 19, 2014 18.75 18.81 18.30 18.53 2,450,161 -0.18(-0.96%)
Mar 18, 2014 18.35 18.73 18.28 18.71 1,417,312 +0.43(+2.35%)
Mar 17, 2014 18.36 18.48 18.06 18.28 2,666,471 +0.04(+0.22%)
Mar 14, 2014 18.39 18.69 18.21 18.24 2,810,077 -0.21(-1.14%)
Mar 13, 2014 19.07 19.15 18.38 18.45 1,456,551 -0.51(-2.69%)
Mar 12, 2014 18.92 19.03 18.72 18.96 881,516 -0.06(-0.32%)
Mar 11, 2014 19.50 19.57 18.99 19.02 1,771,418 -0.48(-2.46%)
Mar 10, 2014 19.63 19.65 19.26 19.50 712,865 -0.17(-0.86%)
Mar 07, 2014 19.81 19.94 19.18 19.67 2,826,346 -0.03(-0.15%)
Mar 06, 2014 19.78 19.92 19.64 19.70 1,362,720 -0.05(-0.25%)
Mar 05, 2014 19.96 19.98 19.47 19.75 1,772,913 -0.21(-1.05%)
Mar 04, 2014 19.96 20.32 19.89 19.96 2,262,382 +0.33(+1.68%)
Mar 03, 2014 19.05 19.77 18.95 19.63 1,827,966 +0.30(+1.55%)
Feb 28, 2014 19.47 19.80 19.03 19.33 1,428,317 -0.13(-0.67%)
Feb 27, 2014 18.99 19.86 18.99 19.46 2,479,121 +0.41(+2.15%)
Feb 26, 2014 19.25 19.41 18.97 19.05 1,025,945 -0.19(-0.99%)
Feb 25, 2014 19.60 19.62 19.20 19.24 746,549 -0.30(-1.54%)
Feb 24, 2014 19.62 19.80 19.49 19.54 828,952 -0.02(-0.10%)
Feb 21, 2014 19.58 19.78 19.30 19.56 885,452 +0.04(+0.20%)
Feb 20, 2014 19.22 19.59 19.13 19.52 894,408 +0.38(+1.99%)
Feb 19, 2014 19.16 19.48 19.10 19.14 1,065,939 -0.21(-1.09%)
Feb 18, 2014 19.38 19.45 18.95 19.35 866,102 +0.05(+0.26%)
Feb 14, 2014 19.41 19.30 19.30 19.30 620,500 -0.09(-0.46%)
Feb 13, 2014 19.10 19.49 18.95 19.39 1,191,716 +0.13(+0.67%)
Feb 12, 2014 19.39 19.51 19.17 19.26 984,819 -0.06(-0.31%)
Feb 11, 2014 19.29 19.41 18.92 19.32 1,291,722 +0.02(+0.10%)
Feb 10, 2014 19.40 19.57 18.70 19.30 1,850,027 +0.12(+0.63%)
Feb 07, 2014 18.40 19.79 18.33 19.18 3,032,346 +0.83(+4.52%)
Feb 06, 2014 17.78 18.45 17.75 18.35 1,591,345 +0.47(+2.63%)
Feb 05, 2014 17.85 17.95 17.60 17.88 1,147,326 -0.08(-0.45%)
Feb 04, 2014 17.88 18.09 17.66 17.96 1,382,232 +0.12(+0.67%)
Feb 03, 2014 18.53 18.82 17.73 17.84 3,033,684 -0.78(-4.19%)
Jan 31, 2014 18.64 18.85 18.52 18.62 1,462,083 -0.40(-2.10%)
Jan 30, 2014 19.20 19.32 18.87 19.02 868,623 +0.03(+0.16%)
Jan 29, 2014 18.80 19.35 18.75 18.99 1,138,008 -0.01(-0.05%)
Jan 28, 2014 19.10 19.32 18.91 19.00 1,473,458 -0.04(-0.21%)
Jan 27, 2014 19.54 19.55 18.66 19.04 1,581,144 -0.51(-2.61%)
Jan 24, 2014 20.21 20.24 19.39 19.55 1,682,863 -0.89(-4.35%)
Jan 23, 2014 20.90 20.90 20.37 20.44 813,673 -0.51(-2.43%)
Jan 22, 2014 20.75 21.06 20.49 20.95 933,031 +0.27(+1.31%)
Jan 21, 2014 20.90 20.98 20.41 20.68 795,674 -0.07(-0.34%)
Jan 17, 2014 21.07 20.75 20.75 20.75 1,123,600 -0.40(-1.89%)
Jan 16, 2014 20.90 21.18 20.72 21.15 1,055,453 +0.16(+0.76%)
Jan 15, 2014 20.10 21.37 19.91 20.99 3,358,131 +0.69(+3.40%)
Jan 14, 2014 19.64 20.36 19.64 20.30 2,228,711 +0.88(+4.53%)
Jan 13, 2014 19.88 20.05 19.27 19.42 1,690,444 -0.56(-2.80%)
Jan 10, 2014 20.06 20.37 19.96 19.98 1,119,503 -0.02(-0.10%)
Jan 09, 2014 19.85 20.11 19.79 20.00 872,631 +0.22(+1.11%)
Jan 08, 2014 19.55 20.14 19.55 19.78 1,768,168 +0.28(+1.44%)
Jan 07, 2014 19.44 19.85 19.37 19.50 1,028,596 +0.20(+1.04%)
Jan 06, 2014 19.55 19.59 19.02 19.30 1,845,624 -0.24(-1.23%)
Jan 03, 2014 20.23 20.36 19.45 19.54 2,097,043 -0.66(-3.27%)
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.