Skip to main content

American Axle & Manufacturing (NY: AXL )

7.520 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.220 8.375 8.080 8.090 1,018,631 -0.12(-1.46%)
Jan 30, 2024 8.120 8.280 8.050 8.210 936,601 +0.10(+1.23%)
Jan 29, 2024 8.050 8.130 7.865 8.110 779,172 +0.05(+0.62%)
Jan 26, 2024 8.070 8.215 8.000 8.060 864,121 +0.07(+0.88%)
Jan 25, 2024 7.810 8.000 7.685 7.990 1,450,642 +0.35(+4.58%)
Jan 24, 2024 7.870 7.870 7.560 7.640 687,281 -0.11(-1.42%)
Jan 23, 2024 7.850 7.910 7.705 7.750 795,194 +0.09(+1.17%)
Jan 22, 2024 7.600 7.780 7.560 7.660 1,379,767 +0.14(+1.86%)
Jan 19, 2024 7.380 7.540 7.280 7.520 824,392 +0.12(+1.62%)
Jan 18, 2024 7.360 7.415 7.250 7.400 637,249 +0.09(+1.23%)
Jan 17, 2024 7.460 7.505 7.170 7.310 1,865,460 -0.67(-8.40%)
Jan 16, 2024 7.850 8.010 7.830 7.980 1,032,038 -0.04(-0.50%)
Jan 12, 2024 8.140 8.180 7.990 8.020 543,772 -0.04(-0.50%)
Jan 11, 2024 8.080 8.080 7.900 8.060 798,913 -0.07(-0.86%)
Jan 10, 2024 8.190 8.240 8.050 8.130 966,446 -0.09(-1.09%)
Jan 09, 2024 8.270 8.340 8.200 8.220 728,727 -0.17(-2.03%)
Jan 08, 2024 8.220 8.435 8.185 8.390 665,686 +0.10(+1.21%)
Jan 05, 2024 8.120 8.455 8.080 8.290 922,923 +0.10(+1.22%)
Jan 04, 2024 8.030 8.270 7.950 8.190 1,054,927 +0.16(+1.99%)
Jan 03, 2024 8.540 8.680 8.020 8.030 1,492,658 -0.71(-8.12%)
Jan 02, 2024 8.700 8.885 8.570 8.740 796,911 -0.07(-0.79%)
Dec 29, 2023 8.840 8.900 8.760 8.810 691,346 -0.07(-0.79%)
Dec 28, 2023 8.900 8.910 8.800 8.880 728,385 -0.05(-0.56%)
Dec 27, 2023 8.950 8.995 8.880 8.930 596,325 +0.01(+0.11%)
Dec 26, 2023 8.920 8.970 8.825 8.920 684,186 +0.09(+1.02%)
Dec 22, 2023 8.800 8.890 8.720 8.830 934,164 +0.10(+1.15%)
Dec 21, 2023 8.630 8.790 8.540 8.730 1,176,220 +0.21(+2.46%)
Dec 20, 2023 8.600 8.805 8.460 8.520 2,142,967 -0.14(-1.62%)
Dec 19, 2023 8.510 8.715 8.450 8.660 1,955,173 +0.26(+3.10%)
Dec 18, 2023 8.810 8.810 8.290 8.400 2,384,577 -0.42(-4.76%)
Dec 15, 2023 8.650 8.820 8.400 8.820 20,826,564 +0.12(+1.38%)
Dec 14, 2023 8.200 8.740 8.080 8.700 3,909,133 +0.72(+9.02%)
Dec 13, 2023 7.810 8.010 7.525 7.980 2,165,608 +0.16(+2.05%)
Dec 12, 2023 7.680 7.840 7.560 7.820 2,033,202 +0.13(+1.69%)
Dec 11, 2023 7.510 7.720 7.510 7.690 1,929,710 +0.15(+1.99%)
Dec 08, 2023 7.580 7.650 7.515 7.540 1,051,606 -0.05(-0.66%)
Dec 07, 2023 7.630 7.638 7.500 7.590 1,286,278 +0.00(+0.00%)
Dec 06, 2023 7.550 7.790 7.500 7.590 1,593,439 +0.12(+1.61%)
Dec 05, 2023 7.490 7.580 7.425 7.470 1,169,297 -0.08(-1.06%)
Dec 04, 2023 7.360 7.605 7.360 7.550 1,717,136 +0.19(+2.58%)
Dec 01, 2023 6.910 7.360 6.869 7.360 2,753,585 +0.40(+5.75%)
Nov 30, 2023 7.260 7.300 6.940 6.960 1,766,855 -0.24(-3.33%)
Nov 29, 2023 7.310 7.350 7.080 7.200 2,007,653 +0.10(+1.41%)
Nov 28, 2023 6.790 7.135 6.425 7.100 1,893,383 -0.09(-1.25%)
Nov 27, 2023 7.200 7.250 7.110 7.190 1,108,053 -0.05(-0.69%)
Nov 24, 2023 7.180 7.290 7.180 7.240 657,324 +0.04(+0.56%)
Nov 22, 2023 7.150 7.240 7.115 7.200 985,642 +0.07(+0.98%)
Nov 21, 2023 7.090 7.145 7.039 7.130 1,171,895 -0.07(-0.97%)
Nov 20, 2023 7.190 7.240 7.110 7.200 1,594,211 +0.09(+1.27%)
Nov 17, 2023 7.120 7.180 7.070 7.110 939,475 +0.06(+0.85%)
Nov 16, 2023 7.190 7.220 7.020 7.050 1,152,255 -0.15(-2.08%)
Nov 15, 2023 7.240 7.310 7.070 7.200 2,015,063 +0.00(+0.00%)
Nov 14, 2023 6.970 7.220 6.950 7.200 1,446,115 +0.57(+8.60%)
Nov 13, 2023 6.640 6.720 6.550 6.630 772,519 -0.04(-0.60%)
Nov 10, 2023 6.590 6.715 6.490 6.670 866,006 +0.11(+1.68%)
Nov 09, 2023 6.660 6.705 6.503 6.560 1,108,169 -0.07(-1.06%)
Nov 08, 2023 6.720 6.760 6.580 6.630 997,200 -0.13(-1.92%)
Nov 07, 2023 6.750 6.890 6.720 6.760 1,006,136 -0.09(-1.31%)
Nov 06, 2023 7.160 7.190 6.595 6.850 1,940,385 -0.39(-5.39%)
Nov 03, 2023 6.950 7.510 6.860 7.240 2,568,953 +0.74(+11.38%)
Nov 02, 2023 6.520 6.600 6.320 6.500 2,005,122 +0.12(+1.88%)
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.