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: 7:00 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 31, 2022 7.710 8.190 8.140 2,081,576 +0.29(+3.69%)
Jan 28, 2022 7.830 7.900 7.500 7.850 1,938,455 -0.01(-0.13%)
Jan 27, 2022 8.170 8.350 7.725 7.860 1,543,604 -0.20(-2.48%)
Jan 26, 2022 8.200 8.449 8.010 8.060 2,356,230 +0.11(+1.38%)
Jan 25, 2022 7.970 8.085 7.670 7.950 2,889,044 -0.24(-2.93%)
Jan 24, 2022 7.810 8.190 7.610 8.190 1,779,766 +0.15(+1.87%)
Jan 21, 2022 8.430 8.545 8.040 8.040 2,345,782 -0.49(-5.74%)
Jan 20, 2022 9.080 9.145 8.470 8.530 2,562,898 -0.58(-6.37%)
Jan 19, 2022 9.740 9.740 9.070 9.110 1,195,643 -0.52(-5.40%)
Jan 18, 2022 9.790 9.860 9.540 9.630 915,107 -0.31(-3.12%)
Jan 14, 2022 9.940 0 -0.15(-1.49%)
Jan 13, 2022 9.680 10.22 9.580 10.09 1,085,244 +0.45(+4.67%)
Jan 12, 2022 9.770 10.06 9.545 9.640 995,669 -0.07(-0.72%)
Jan 11, 2022 9.760 9.785 9.540 9.710 628,503 -0.11(-1.12%)
Jan 10, 2022 9.900 9.990 9.680 9.820 633,372 -0.12(-1.21%)
Jan 07, 2022 10.44 10.54 9.940 9.940 1,075,352 -0.42(-4.05%)
Jan 06, 2022 10.05 10.45 9.870 10.36 1,152,261 +0.34(+3.39%)
Jan 05, 2022 10.25 10.48 9.995 10.02 1,804,286 -0.14(-1.38%)
Jan 04, 2022 9.710 10.30 9.670 10.16 2,009,653 +0.59(+6.17%)
Jan 03, 2022 9.490 9.850 9.470 9.570 1,133,192 +0.24(+2.57%)
Dec 31, 2021 9.220 9.380 9.190 9.330 488,447 +0.11(+1.19%)
Dec 30, 2021 9.280 9.445 9.210 9.220 737,478 -0.05(-0.54%)
Dec 29, 2021 9.440 9.470 9.260 9.270 556,189 -0.15(-1.59%)
Dec 28, 2021 9.410 9.550 9.360 9.420 451,262 -0.04(-0.42%)
Dec 27, 2021 9.300 9.485 9.190 9.460 518,721 +0.12(+1.28%)
Dec 23, 2021 9.090 9.370 9.020 9.340 761,519 +0.33(+3.66%)
Dec 22, 2021 8.700 9.035 8.620 9.010 984,223 +0.29(+3.33%)
Dec 21, 2021 8.580 8.866 8.570 8.720 1,538,089 +0.30(+3.56%)
Dec 20, 2021 8.720 8.765 8.180 8.420 2,336,216 -0.52(-5.82%)
Dec 17, 2021 9.030 9.110 8.750 8.940 3,092,980 -0.17(-1.87%)
Dec 16, 2021 9.520 9.740 9.080 9.110 1,142,923 -0.34(-3.60%)
Dec 15, 2021 9.370 9.480 9.030 9.450 1,627,699 +0.05(+0.53%)
Dec 14, 2021 9.390 9.675 9.370 9.400 1,119,663 -0.11(-1.16%)
Dec 13, 2021 9.640 9.790 9.442 9.510 844,583 -0.25(-2.56%)
Dec 10, 2021 9.870 10.01 9.650 9.760 890,246 +0.01(+0.10%)
Dec 09, 2021 9.710 9.880 9.710 9.750 768,525 -0.10(-1.02%)
Dec 08, 2021 9.780 9.965 9.710 9.850 1,048,228 +0.17(+1.76%)
Dec 07, 2021 9.490 9.790 9.490 9.680 889,364 +0.26(+2.76%)
Dec 06, 2021 9.160 9.540 9.060 9.420 1,150,478 +0.41(+4.55%)
Dec 03, 2021 9.100 9.130 8.865 9.010 742,861 -0.01(-0.11%)
Dec 02, 2021 8.830 9.105 8.725 9.020 1,258,645 +0.31(+3.56%)
Dec 01, 2021 9.190 9.240 8.710 8.710 1,449,303 -0.15(-1.69%)
Nov 30, 2021 9.050 9.200 8.640 8.860 2,038,877 -0.34(-3.70%)
Nov 29, 2021 9.470 9.540 9.110 9.200 1,248,084 -0.16(-1.71%)
Nov 26, 2021 9.160 9.380 8.850 9.360 1,881,868 -0.37(-3.80%)
Nov 24, 2021 9.600 9.860 9.590 9.730 560,208 +0.00(+0.00%)
Nov 23, 2021 9.830 9.900 9.680 9.730 965,598 -0.04(-0.41%)
Nov 22, 2021 9.450 9.896 9.435 9.770 895,273 +0.34(+3.61%)
Nov 19, 2021 9.460 9.680 9.400 9.430 625,574 -0.19(-1.98%)
Nov 18, 2021 9.770 9.665 9.600 9.620 941,372 -0.15(-1.54%)
Nov 17, 2021 10.04 10.04 9.605 9.770 996,150 -0.15(-1.51%)
Nov 16, 2021 9.910 10.12 9.840 9.920 943,440 +0.08(+0.81%)
Nov 15, 2021 9.770 9.900 9.715 9.840 762,370 +0.11(+1.13%)
Nov 12, 2021 9.670 9.815 9.620 9.730 741,883 +0.07(+0.72%)
Nov 11, 2021 9.570 9.740 9.480 9.660 1,048,035 +0.17(+1.79%)
Nov 10, 2021 9.650 9.490 1,156,796 -0.18(-1.86%)
Nov 09, 2021 9.750 9.940 9.595 9.670 1,080,218 -0.08(-0.82%)
Nov 08, 2021 9.860 9.880 9.625 9.750 1,149,911 -0.07(-0.71%)
Nov 05, 2021 9.750 9.990 9.130 9.820 1,391,136 +0.26(+2.72%)
Nov 04, 2021 9.800 10.07 9.405 9.560 1,719,120 -0.29(-2.94%)
Nov 03, 2021 9.270 9.930 9.260 9.850 1,201,673 +0.49(+5.24%)
Nov 02, 2021 9.360 9.400 9.100 9.360 843,775 +0.00(+0.00%)
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.