Skip to main content

American Axle & Manufacturing (NY: AXL )

7.330 -0.050 (-0.68%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.19 24.53 24.12 24.50 689,700 +0.31(+1.28%)
Mar 30, 2005 24.11 24.28 23.97 24.19 482,400 +0.08(+0.33%)
Mar 29, 2005 24.55 24.63 23.95 24.11 946,800 -0.44(-1.79%)
Mar 28, 2005 24.60 24.69 24.34 24.55 413,300 +0.03(+0.12%)
Mar 24, 2005 24.34 24.70 24.30 24.52 715,100 +0.20(+0.82%)
Mar 23, 2005 24.68 24.76 24.30 24.32 760,400 -0.43(-1.74%)
Mar 22, 2005 24.60 25.08 24.41 24.75 987,500 +0.00(+0.00%)
Mar 21, 2005 25.01 25.02 24.34 24.75 1,228,900 -0.32(-1.28%)
Mar 18, 2005 25.07 25.08 24.75 25.07 1,064,700 -0.01(-0.04%)
Mar 17, 2005 25.50 25.51 25.02 25.08 814,900 -0.46(-1.80%)
Mar 16, 2005 26.00 26.00 25.15 25.54 1,725,100 -1.14(-4.27%)
Mar 15, 2005 26.75 26.80 26.50 26.68 603,300 +0.03(+0.11%)
Mar 14, 2005 26.30 26.74 26.14 26.65 634,400 +0.47(+1.80%)
Mar 11, 2005 26.09 26.75 26.02 26.18 1,006,200 +0.27(+1.04%)
Mar 10, 2005 25.85 26.05 25.53 25.91 769,800 +0.16(+0.62%)
Mar 09, 2005 25.07 25.91 24.84 25.75 1,862,100 +0.68(+2.71%)
Mar 08, 2005 25.23 25.55 24.97 25.07 1,416,200 -0.16(-0.63%)
Mar 07, 2005 25.20 25.38 24.87 25.23 966,400 +0.16(+0.64%)
Mar 04, 2005 25.25 25.25 24.65 25.07 1,054,700 -0.11(-0.44%)
Mar 03, 2005 25.50 25.55 24.88 25.18 1,299,100 -0.32(-1.25%)
Mar 02, 2005 26.25 26.26 25.04 25.50 2,656,000 -1.33(-4.96%)
Mar 01, 2005 26.37 26.89 26.37 26.83 536,900 +0.41(+1.55%)
Feb 28, 2005 26.48 26.60 26.30 26.42 415,300 -0.14(-0.53%)
Feb 25, 2005 26.11 26.58 26.11 26.56 682,700 +0.36(+1.37%)
Feb 24, 2005 26.33 26.33 25.72 26.20 477,200 -0.13(-0.49%)
Feb 23, 2005 26.10 26.38 25.88 26.33 518,900 +0.37(+1.43%)
Feb 22, 2005 26.60 26.62 25.95 25.96 562,000 -0.82(-3.06%)
Feb 18, 2005 26.51 26.78 26.31 26.78 667,800 +0.27(+1.02%)
Feb 17, 2005 27.23 27.23 26.05 26.51 827,500 -0.65(-2.39%)
Feb 16, 2005 27.23 27.34 26.96 27.16 537,900 -0.04(-0.15%)
Feb 15, 2005 27.05 27.30 26.91 27.20 390,100 +0.10(+0.37%)
Feb 14, 2005 27.05 27.24 26.88 27.10 469,100 +0.05(+0.18%)
Feb 11, 2005 26.76 27.11 26.50 27.05 348,300 +0.30(+1.12%)
Feb 10, 2005 26.18 26.87 26.15 26.75 637,800 +0.57(+2.18%)
Feb 09, 2005 26.67 26.90 25.97 26.18 821,900 -0.59(-2.20%)
Feb 08, 2005 26.55 26.77 25.91 26.77 678,800 +0.16(+0.60%)
Feb 07, 2005 26.70 26.70 26.44 26.61 281,100 -0.09(-0.34%)
Feb 04, 2005 26.71 26.74 26.34 26.70 501,500 +0.15(+0.56%)
Feb 03, 2005 26.50 26.70 26.20 26.55 1,108,800 -0.65(-2.39%)
Feb 02, 2005 27.01 27.34 26.56 27.20 983,300 +0.19(+0.70%)
Feb 01, 2005 27.12 27.36 26.90 27.01 822,700 +0.16(+0.60%)
Jan 31, 2005 27.20 27.20 26.56 26.85 520,800 -0.15(-0.56%)
Jan 28, 2005 26.90 27.05 26.74 27.00 545,200 +0.00(+0.00%)
Jan 27, 2005 26.92 27.08 26.65 27.00 420,100 +0.17(+0.63%)
Jan 26, 2005 26.75 26.92 26.52 26.83 487,300 +0.23(+0.86%)
Jan 25, 2005 26.90 27.26 26.57 26.60 636,400 -0.12(-0.45%)
Jan 24, 2005 26.95 27.02 26.42 26.72 966,700 -0.23(-0.85%)
Jan 21, 2005 27.59 27.70 26.89 26.95 1,098,200 -0.64(-2.32%)
Jan 20, 2005 28.20 28.26 27.50 27.59 731,000 -0.73(-2.58%)
Jan 19, 2005 28.31 28.50 28.04 28.32 549,100 -0.06(-0.21%)
Jan 18, 2005 28.25 28.44 28.00 28.38 784,300 -0.15(-0.53%)
Jan 14, 2005 28.10 28.89 27.63 28.53 918,500 +0.37(+1.31%)
Jan 13, 2005 28.22 28.55 26.70 28.16 2,695,200 +0.20(+0.72%)
Jan 12, 2005 28.00 28.00 27.65 27.96 531,500 -0.11(-0.39%)
Jan 11, 2005 28.46 28.46 27.90 28.07 489,100 -0.37(-1.30%)
Jan 10, 2005 29.25 29.29 28.43 28.44 464,400 -0.61(-2.10%)
Jan 07, 2005 29.35 29.43 29.05 29.05 712,000 -0.21(-0.72%)
Jan 06, 2005 29.00 29.37 28.82 29.26 550,200 +0.24(+0.83%)
Jan 05, 2005 29.45 29.45 29.00 29.02 666,300 -0.55(-1.86%)
Jan 04, 2005 30.00 30.00 29.28 29.57 844,100 -0.31(-1.04%)
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.