Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Axle & Manufacturing (NY: AXL )

7.080 +0.100 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 2.330 3.100 2.270 2.890 0 +0.00(+0.00%)
Dec 31, 2008 2.330 3.100 2.270 2.890 1,281,837 +0.56(+24.03%)
Dec 30, 2008 2.270 2.340 2.190 2.330 335,422 +0.15(+6.88%)
Dec 29, 2008 2.190 2.260 2.060 2.180 368,985 -0.03(-1.36%)
Dec 26, 2008 2.160 2.380 2.130 2.210 316,294 +0.05(+2.31%)
Dec 24, 2008 2.170 2.220 2.100 2.160 149,346 -0.02(-0.92%)
Dec 23, 2008 2.400 2.420 2.010 2.180 724,627 -0.18(-7.63%)
Dec 22, 2008 2.400 2.450 2.230 2.360 557,667 -0.04(-1.67%)
Dec 19, 2008 2.500 2.700 2.290 2.400 1,716,548 -0.04(-1.64%)
Dec 18, 2008 2.420 2.580 2.290 2.440 773,889 +0.01(+0.41%)
Dec 17, 2008 2.430 2.600 2.290 2.430 675,336 +0.00(+0.00%)
Dec 16, 2008 2.330 2.430 2.230 2.430 725,903 +0.18(+8.00%)
Dec 15, 2008 2.200 2.350 2.200 2.250 778,091 +0.02(+0.90%)
Dec 12, 2008 2.200 2.470 2.010 2.230 2,824,325 -0.38(-14.56%)
Dec 11, 2008 2.750 2.900 2.510 2.610 1,035,105 -0.18(-6.45%)
Dec 10, 2008 3.090 3.230 2.660 2.790 1,014,579 -0.07(-2.45%)
Dec 09, 2008 3.080 3.300 2.710 2.860 1,482,871 -0.12(-4.03%)
Dec 08, 2008 3.360 5.000 2.860 2.980 2,373,573 +0.16(+5.67%)
Dec 05, 2008 2.530 2.860 2.200 2.820 1,592,504 +0.47(+20.00%)
Dec 04, 2008 2.590 2.940 2.160 2.350 1,278,104 -0.21(-8.20%)
Dec 03, 2008 2.480 2.740 2.140 2.560 1,574,760 +0.32(+14.29%)
Dec 02, 2008 2.360 2.770 2.030 2.240 1,786,346 -0.04(-1.75%)
Dec 01, 2008 2.600 2.780 2.020 2.280 1,367,249 -0.24(-9.52%)
Nov 28, 2008 2.530 2.970 2.400 2.520 913,025 +0.00(+0.00%)
Nov 26, 2008 2.120 3.100 2.120 2.520 1,533,815 +0.30(+13.51%)
Nov 25, 2008 1.890 2.540 1.890 2.220 1,828,454 +0.29(+15.03%)
Nov 24, 2008 1.550 2.030 1.510 1.930 2,488,292 +0.53(+37.86%)
Nov 21, 2008 1.100 1.400 1.100 1.400 1,065,140 +0.33(+30.84%)
Nov 20, 2008 1.010 1.810 0.9500 1.070 2,014,197 +0.04(+3.88%)
Nov 19, 2008 1.350 1.370 1.010 1.030 811,263 -0.33(-24.26%)
Nov 18, 2008 1.580 1.580 1.250 1.360 629,900 -0.13(-8.72%)
Nov 17, 2008 1.500 1.580 1.445 1.490 796,114 -0.01(-0.67%)
Nov 14, 2008 2.000 2.000 1.460 1.500 2,795,965 -0.51(-25.37%)
Nov 13, 2008 1.480 2.010 1.430 2.010 802,500 +0.57(+39.58%)
Nov 12, 2008 1.720 1.910 1.410 1.440 1,063,577 -0.32(-18.18%)
Nov 11, 2008 2.000 2.000 1.670 1.760 1,260,229 -0.17(-8.81%)
Nov 10, 2008 2.110 2.270 1.900 1.930 737,546 -0.22(-10.23%)
Nov 07, 2008 2.380 2.490 1.910 2.150 1,621,425 -0.19(-8.12%)
Nov 06, 2008 2.570 2.672 2.290 2.340 840,400 -0.26(-10.00%)
Nov 05, 2008 3.100 3.250 2.510 2.600 1,771,871 -0.55(-17.46%)
Nov 04, 2008 2.910 3.150 2.840 3.150 938,378 +0.34(+12.10%)
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.