Indicators

American Axle & Manufacturing (NY: AXL )

7.340 -0.220 (-2.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.