Skip to main content

American Axle & Manufacturing (NY: AXL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.20 17.21 16.55 16.93 1,854,981 -0.18(-1.04%)
Mar 30, 2006 17.55 17.55 16.94 17.11 1,148,524 -0.44(-2.53%)
Mar 29, 2006 18.23 18.25 17.54 17.55 1,047,948 -0.31(-1.72%)
Mar 28, 2006 18.24 18.28 17.72 17.86 679,947 -0.33(-1.79%)
Mar 27, 2006 18.14 18.33 17.86 18.18 892,329 +0.35(+1.94%)
Mar 24, 2006 17.51 17.84 17.26 17.84 915,905 +0.38(+2.15%)
Mar 23, 2006 17.83 17.92 17.39 17.46 1,047,341 -0.37(-2.05%)
Mar 22, 2006 17.41 18.18 17.41 17.83 3,168,231 +0.53(+3.09%)
Mar 21, 2006 16.47 17.41 16.47 17.30 1,911,137 +0.83(+5.04%)
Mar 20, 2006 16.04 16.59 15.84 16.47 978,233 +0.43(+2.65%)
Mar 17, 2006 16.18 16.22 15.86 16.04 869,867 -0.08(-0.49%)
Mar 16, 2006 15.55 16.15 15.53 16.12 826,055 +0.59(+3.82%)
Mar 15, 2006 15.35 15.59 15.13 15.53 648,580 +0.13(+0.83%)
Mar 14, 2006 15.08 15.66 14.90 15.40 1,174,831 +0.25(+1.63%)
Mar 13, 2006 16.14 16.39 15.09 15.15 1,624,689 -1.00(-6.18%)
Mar 10, 2006 15.87 16.17 15.64 16.15 829,191 +0.23(+1.43%)
Mar 09, 2006 15.36 16.03 15.36 15.92 1,256,587 +0.57(+3.73%)
Mar 08, 2006 15.13 15.48 14.99 15.35 606,286 +0.19(+1.24%)
Mar 07, 2006 15.47 15.60 15.12 15.16 901,132 -0.30(-1.92%)
Mar 06, 2006 14.85 15.64 14.85 15.46 649,086 +0.14(+0.90%)
Mar 03, 2006 15.24 15.37 14.78 15.32 1,556,290 -0.07(-0.45%)
Mar 02, 2006 15.95 16.43 15.22 15.39 2,005,541 -0.63(-3.95%)
Mar 01, 2006 16.03 16.20 15.93 16.02 867,843 -0.01(-0.06%)
Feb 28, 2006 16.71 16.78 15.98 16.03 1,388,630 -0.68(-4.08%)
Feb 27, 2006 16.55 16.86 16.48 16.71 481,224 +0.14(+0.84%)
Feb 24, 2006 16.76 16.82 16.56 16.57 834,959 -0.24(-1.41%)
Feb 23, 2006 16.83 17.10 16.65 16.81 1,124,645 -0.02(-0.12%)
Feb 22, 2006 16.59 17.07 16.57 16.83 548,207 +0.24(+1.43%)
Feb 21, 2006 16.83 16.98 16.48 16.59 737,621 -0.25(-1.47%)
Feb 17, 2006 16.41 17.21 16.37 16.84 1,004,035 +0.47(+2.90%)
Feb 16, 2006 16.60 16.69 16.31 16.37 437,311 -0.19(-1.13%)
Feb 15, 2006 16.50 16.62 16.35 16.55 500,348 +0.11(+0.66%)
Feb 14, 2006 16.30 16.70 16.11 16.45 692,291 +0.15(+0.91%)
Feb 13, 2006 16.63 16.67 16.22 16.30 728,009 -0.38(-2.25%)
Feb 10, 2006 16.58 16.85 16.44 16.67 968,823 +0.14(+0.84%)
Feb 09, 2006 16.57 17.12 16.47 16.53 790,337 -0.04(-0.24%)
Feb 08, 2006 16.85 16.86 16.29 16.57 1,174,831 -0.31(-1.82%)
Feb 07, 2006 17.05 17.37 16.73 16.88 1,105,521 -0.30(-1.73%)
Feb 06, 2006 17.71 17.76 17.08 17.18 1,514,603 -0.53(-3.01%)
Feb 03, 2006 17.94 18.21 17.20 17.71 1,700,677 -0.51(-2.82%)
Feb 02, 2006 18.35 18.49 17.86 18.22 934,624 -0.41(-2.18%)
Feb 01, 2006 18.28 18.78 18.09 18.63 1,112,503 +0.26(+1.40%)
Jan 31, 2006 18.47 18.48 18.11 18.37 681,262 -0.21(-1.12%)
Jan 30, 2006 18.46 18.67 18.38 18.58 557,212 +0.13(+0.70%)
Jan 27, 2006 18.04 18.57 17.89 18.45 794,587 +0.50(+2.81%)
Jan 26, 2006 18.76 18.76 17.71 17.95 1,328,831 -0.80(-4.27%)
Jan 25, 2006 18.68 18.78 18.38 18.75 1,149,131 +0.11(+0.58%)
Jan 24, 2006 18.35 18.69 18.27 18.64 661,936 +0.43(+2.33%)
Jan 23, 2006 17.96 18.54 17.84 18.21 889,699 +0.42(+2.33%)
Jan 20, 2006 18.57 18.57 17.73 17.80 1,971,847 -0.77(-4.15%)
Jan 19, 2006 18.14 18.73 17.95 18.57 803,592 +0.63(+3.53%)
Jan 18, 2006 18.06 18.28 17.83 17.94 694,011 -0.11(-0.60%)
Jan 17, 2006 18.18 18.26 17.89 18.05 1,175,944 -0.32(-1.72%)
Jan 13, 2006 18.12 18.46 17.94 18.36 1,877,747 +0.18(+0.98%)
Jan 12, 2006 19.52 19.67 18.05 18.18 3,435,252 -1.43(-7.31%)
Jan 11, 2006 20.46 20.50 19.08 19.62 2,038,830 -0.79(-3.87%)
Jan 10, 2006 20.75 20.76 20.21 20.41 798,331 -0.36(-1.71%)
Jan 09, 2006 20.51 21.13 19.89 20.76 2,124,633 +1.36(+7.03%)
Jan 06, 2006 19.82 19.87 19.10 19.40 1,092,570 -0.35(-1.75%)
Jan 05, 2006 18.41 19.79 18.41 19.75 1,606,982 +1.05(+5.60%)
Jan 04, 2006 18.33 18.77 18.18 18.70 713,034 +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.