Skip to main content

American Axle & Manufacturing (NY: AXL )

7.345 -0.035 (-0.47%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.310 1.430 1.150 1.320 1,189,036 -0.05(-3.65%)
Mar 30, 2009 1.620 1.620 1.340 1.370 1,493,836 -0.58(-29.74%)
Mar 26, 2009 1.740 1.950 1.720 1.950 764,500 +0.26(+15.38%)
Mar 25, 2009 1.750 1.850 1.560 1.690 764,343 -0.03(-1.74%)
Mar 24, 2009 1.800 1.880 1.600 1.720 1,077,547 -0.12(-6.52%)
Mar 23, 2009 1.530 1.850 1.530 1.840 1,597,747 +0.08(+4.55%)
Mar 20, 2009 1.680 1.940 1.330 1.760 2,824,332 +0.20(+12.82%)
Mar 19, 2009 1.600 2.380 1.560 1.560 4,342,102 +0.01(+0.65%)
Mar 18, 2009 1.290 1.650 1.290 1.550 1,600,537 +0.30(+24.00%)
Mar 17, 2009 1.140 1.480 1.130 1.250 2,043,433 +0.14(+12.61%)
Mar 16, 2009 0.8500 1.580 0.7900 1.110 2,865,794 +0.32(+40.51%)
Mar 13, 2009 0.6800 0.8500 0.6800 0.7900 0 +0.04(+5.33%)
Mar 12, 2009 0.4800 0.8200 0.4800 0.7500 1,506,634 +0.30(+66.67%)
Mar 11, 2009 0.3700 0.5600 0.3600 0.4500 1,689,100 +0.12(+36.36%)
Mar 10, 2009 0.3200 0.4000 0.2900 0.3300 1,856,993 +0.04(+13.79%)
Mar 09, 2009 0.4300 0.4300 0.2600 0.2900 1,162,901 -0.11(-27.50%)
Mar 06, 2009 0.6000 0.6000 0.3000 0.4000 1,231,600 -0.16(-28.57%)
Mar 05, 2009 0.7900 0.7900 0.5600 0.5600 864,900 -0.23(-29.11%)
Mar 04, 2009 0.7700 0.8800 0.7700 0.7900 489,300 +0.03(+3.95%)
Mar 02, 2009 0.8700 0.9100 0.7600 0.7600 493,315 -0.17(-18.28%)
Feb 27, 2009 0.8500 0.9700 0.8480 0.9300 0 +0.07(+8.14%)
Feb 26, 2009 0.8360 0.9800 0.8000 0.8600 1,100,061 +0.09(+11.69%)
Feb 25, 2009 1.140 1.180 0.7600 0.7700 1,528,766 -0.37(-32.46%)
Feb 24, 2009 0.9000 1.180 0.8800 1.140 730,100 +0.27(+31.03%)
Feb 23, 2009 0.8700 0.9000 0.8500 0.8700 253,384 +0.03(+3.57%)
Feb 20, 2009 0.8500 0.8800 0.7400 0.8400 571,062 -0.01(-1.18%)
Feb 19, 2009 0.9700 0.9700 0.8500 0.8500 318,990 -0.09(-9.57%)
Feb 18, 2009 0.9900 0.9900 0.9300 0.9400 225,665 -0.04(-4.08%)
Feb 17, 2009 1.060 1.060 0.8400 0.9800 748,192 +0.00(+0.00%)
Feb 13, 2009 1.030 1.040 0.9500 0.9800 597,008 -0.02(-2.00%)
Feb 12, 2009 1.040 1.060 0.9900 1.000 858,480 -0.06(-5.66%)
Feb 11, 2009 1.100 1.140 1.040 1.060 630,118 -0.02(-1.85%)
Feb 10, 2009 1.190 1.360 1.050 1.080 1,042,539 -0.12(-10.00%)
Feb 09, 2009 1.040 1.230 1.020 1.200 1,010,905 +0.16(+15.38%)
Feb 06, 2009 1.110 1.110 1.010 1.040 795,259 +0.00(+0.00%)
Feb 05, 2009 1.040 1.090 1.010 1.040 887,217 +0.01(+0.97%)
Feb 04, 2009 1.020 1.140 0.9700 1.030 726,227 +0.03(+3.00%)
Feb 03, 2009 1.050 1.080 1.000 1.000 918,297 -0.02(-1.96%)
Feb 02, 2009 1.140 1.140 1.000 1.020 1,203,593 -0.07(-6.42%)
Jan 30, 2009 1.400 1.400 1.000 1.090 0 -0.31(-22.14%)
Jan 29, 2009 1.450 1.450 1.380 1.400 341,527 -0.05(-3.45%)
Jan 28, 2009 1.480 1.540 1.430 1.450 511,177 +0.02(+1.40%)
Jan 27, 2009 1.670 1.740 1.400 1.430 974,033 -0.24(-14.37%)
Jan 26, 2009 1.820 1.879 1.580 1.670 437,770 -0.14(-7.73%)
Jan 23, 2009 1.650 1.930 1.630 1.810 927,254 +0.18(+11.04%)
Jan 22, 2009 1.500 1.680 1.500 1.630 666,267 +0.16(+10.88%)
Jan 21, 2009 1.450 1.700 1.450 1.470 1,343,322 +0.17(+13.08%)
Jan 20, 2009 1.450 1.500 1.280 1.300 972,661 -0.11(-7.80%)
Jan 16, 2009 1.710 1.790 1.260 1.410 0 -0.26(-15.57%)
Jan 15, 2009 1.820 1.830 1.590 1.670 725,099 -0.16(-8.74%)
Jan 14, 2009 2.080 2.130 1.730 1.830 1,192,661 -0.36(-16.44%)
Jan 13, 2009 2.530 2.550 2.110 2.190 1,413,889 -0.34(-13.44%)
Jan 12, 2009 2.720 2.730 2.510 2.530 790,659 -0.16(-5.95%)
Jan 09, 2009 2.820 2.850 2.570 2.690 507,916 -0.14(-4.95%)
Jan 08, 2009 2.610 2.857 2.520 2.830 484,138 +0.19(+7.20%)
Jan 07, 2009 2.790 2.800 2.600 2.640 566,985 -0.17(-6.05%)
Jan 06, 2009 2.720 2.930 2.700 2.810 723,649 +0.10(+3.69%)
Jan 05, 2009 2.760 2.780 2.650 2.710 553,169 -0.04(-1.45%)
Jan 02, 2009 2.950 2.990 2.720 2.750 0 -0.14(-4.84%)
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.