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

American Axle & Manufacturing (NY: AXL )

7.220 +0.140 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2023 6.680 6.880 6.630 6.750 1,005,345 +0.07(+1.05%)
Oct 30, 2023 7.030 7.119 6.595 6.680 1,350,197 -0.15(-2.20%)
Oct 27, 2023 7.150 7.150 6.810 6.830 1,679,225 -0.32(-4.48%)
Oct 26, 2023 7.360 7.420 7.080 7.150 1,459,128 +0.06(+0.85%)
Oct 25, 2023 6.980 7.140 6.830 7.090 1,171,153 +0.05(+0.71%)
Oct 24, 2023 7.100 7.185 7.025 7.040 1,230,192 -0.01(-0.14%)
Oct 23, 2023 7.000 7.270 7.000 7.050 1,255,631 -0.03(-0.42%)
Oct 20, 2023 6.960 7.300 6.950 7.080 1,946,723 +0.18(+2.61%)
Oct 19, 2023 6.960 7.087 6.860 6.900 1,418,950 -0.11(-1.57%)
Oct 18, 2023 7.210 7.210 6.990 7.010 1,179,215 -0.30(-4.10%)
Oct 17, 2023 7.100 7.405 7.100 7.310 1,180,976 +0.13(+1.81%)
Oct 16, 2023 7.120 7.325 7.110 7.180 938,420 +0.16(+2.28%)
Oct 13, 2023 7.110 7.150 7.000 7.020 1,216,754 -0.12(-1.68%)
Oct 12, 2023 7.110 7.270 7.020 7.140 872,824 +0.00(+0.00%)
Oct 11, 2023 7.140 7.210 7.040 7.140 1,663,749 +0.00(+0.00%)
Oct 10, 2023 7.150 7.230 7.040 7.140 1,563,330 -0.05(-0.70%)
Oct 09, 2023 7.020 7.240 6.980 7.190 807,927 +0.06(+0.84%)
Oct 06, 2023 6.920 7.275 6.860 7.130 1,992,661 +0.18(+2.59%)
Oct 05, 2023 7.070 7.130 6.850 6.950 1,143,876 -0.19(-2.66%)
Oct 04, 2023 7.070 7.220 6.990 7.140 1,063,555 +0.07(+0.99%)
Oct 03, 2023 7.060 7.140 7.000 7.070 1,222,603 -0.05(-0.70%)
Oct 02, 2023 7.210 7.230 7.060 7.120 1,447,599 -0.14(-1.93%)
Sep 29, 2023 7.410 7.455 7.220 7.260 1,188,380 -0.10(-1.36%)
Sep 28, 2023 7.190 7.500 7.039 7.360 1,799,466 +0.04(+0.55%)
Sep 27, 2023 7.310 7.500 7.255 7.320 949,063 +0.03(+0.41%)
Sep 26, 2023 7.430 7.545 7.250 7.290 865,748 -0.21(-2.80%)
Sep 25, 2023 7.170 7.610 7.470 7.500 1,316,135 +0.29(+4.02%)
Sep 22, 2023 7.260 7.385 7.160 7.210 949,188 +0.02(+0.28%)
Sep 21, 2023 7.100 7.320 7.020 7.190 1,149,579 -0.02(-0.28%)
Sep 20, 2023 7.280 7.440 7.190 7.210 1,091,290 -0.01(-0.14%)
Sep 19, 2023 7.420 7.490 7.190 7.220 1,144,736 -0.18(-2.43%)
Sep 18, 2023 7.430 7.480 7.320 7.400 1,394,396 -0.15(-1.99%)
Sep 15, 2023 7.520 7.720 7.490 7.550 3,057,783 -0.03(-0.40%)
Sep 14, 2023 7.560 7.630 7.324 7.580 2,309,519 +0.09(+1.20%)
Sep 13, 2023 7.740 7.845 7.475 7.490 1,627,954 -0.27(-3.48%)
Sep 12, 2023 7.620 7.855 7.620 7.760 715,401 +0.11(+1.44%)
Sep 11, 2023 7.720 7.750 7.635 7.650 835,355 +0.01(+0.13%)
Sep 08, 2023 7.760 7.760 7.615 7.640 1,061,904 -0.08(-1.04%)
Sep 07, 2023 7.720 7.800 7.490 7.720 1,770,718 -0.13(-1.66%)
Sep 06, 2023 7.920 8.040 7.745 7.850 1,273,031 +0.00(+0.00%)
Sep 05, 2023 7.605 7.860 7.505 7.850 1,193,064 +0.15(+1.95%)
Sep 01, 2023 7.580 7.710 7.480 7.700 930,998 +0.15(+1.99%)
Aug 31, 2023 7.540 7.680 7.510 7.550 970,412 -0.03(-0.40%)
Aug 30, 2023 7.630 7.735 7.565 7.580 500,242 -0.07(-0.92%)
Aug 29, 2023 7.380 7.670 7.340 7.650 804,624 +0.26(+3.52%)
Aug 28, 2023 7.240 7.410 7.240 7.390 1,056,499 +0.21(+2.92%)
Aug 25, 2023 7.190 7.305 7.010 7.180 632,945 +0.02(+0.28%)
Aug 24, 2023 7.260 7.310 7.135 7.160 603,687 -0.14(-1.92%)
Aug 23, 2023 7.190 7.320 7.169 7.300 781,559 +0.08(+1.11%)
Aug 22, 2023 7.390 7.400 7.170 7.220 677,123 -0.03(-0.41%)
Aug 21, 2023 7.510 7.540 7.130 7.250 1,144,707 -0.22(-2.95%)
Aug 18, 2023 7.290 7.470 7.280 7.470 1,249,475 +0.10(+1.36%)
Aug 17, 2023 7.300 7.540 7.300 7.370 1,285,608 +0.12(+1.66%)
Aug 16, 2023 7.280 7.405 7.240 7.250 951,008 -0.04(-0.55%)
Aug 15, 2023 7.460 7.475 7.190 7.290 1,808,621 -0.25(-3.32%)
Aug 14, 2023 7.450 7.540 7.250 7.540 1,192,450 +0.01(+0.13%)
Aug 11, 2023 7.650 7.715 7.490 7.530 1,299,889 -0.16(-2.08%)
Aug 10, 2023 7.920 7.940 7.595 7.690 1,841,010 -0.29(-3.63%)
Aug 09, 2023 8.130 8.190 7.845 7.980 1,613,070 -0.26(-3.16%)
Aug 08, 2023 8.000 8.310 7.860 8.240 993,318 +0.10(+1.23%)
Aug 07, 2023 8.200 8.320 8.070 8.140 1,690,911 -0.04(-0.49%)
Aug 04, 2023 9.450 9.450 8.100 8.180 2,192,908 -1.00(-10.89%)
Aug 03, 2023 9.310 9.350 9.150 9.180 1,335,505 -0.19(-2.03%)
Aug 02, 2023 9.390 9.460 9.171 9.370 999,622 -0.15(-1.58%)
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.