Skip to main content

American Axle & Manufacturing (NY: AXL )

8.500 +0.140 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 8.450 8.685 8.315 8.500 712,332 +0.14(+1.67%)
Jan 26, 2023 8.390 8.450 8.190 8.360 600,184 +0.09(+1.09%)
Jan 25, 2023 8.160 8.325 8.100 8.270 469,040 -0.05(-0.60%)
Jan 24, 2023 8.150 8.465 8.040 8.320 614,799 +0.02(+0.24%)
Jan 23, 2023 8.140 8.355 8.095 8.300 957,362 +0.21(+2.60%)
Jan 20, 2023 8.140 8.190 8.000 8.090 777,901 -0.05(-0.61%)
Jan 19, 2023 8.420 8.430 8.110 8.140 1,130,719 -0.39(-4.57%)
Jan 18, 2023 8.860 8.910 8.520 8.530 571,059 -0.19(-2.18%)
Jan 17, 2023 8.720 8.910 8.715 8.720 498,716 -0.11(-1.25%)
Jan 13, 2023 8.690 8.910 8.650 8.830 595,792 -0.10(-1.12%)
Jan 12, 2023 8.720 8.935 8.690 8.930 691,078 +0.29(+3.36%)
Jan 11, 2023 8.600 8.790 8.490 8.640 1,170,111 +0.15(+1.77%)
Jan 10, 2023 8.610 8.650 8.420 8.490 833,752 -0.12(-1.39%)
Jan 09, 2023 8.730 8.880 8.490 8.610 870,256 -0.03(-0.35%)
Jan 06, 2023 8.600 8.750 8.340 8.640 824,886 +0.17(+2.01%)
Jan 05, 2023 8.010 8.470 7.865 8.470 1,009,363 +0.40(+4.96%)
Jan 04, 2023 7.820 8.115 7.770 8.070 944,374 +0.39(+5.08%)
Jan 03, 2023 7.980 7.990 7.660 7.680 923,873 -0.14(-1.79%)
Dec 30, 2022 7.650 7.850 7.600 7.820 605,898 +0.04(+0.51%)
Dec 29, 2022 7.570 7.830 7.510 7.780 653,366 +0.31(+4.15%)
Dec 28, 2022 7.630 7.710 7.380 7.470 730,683 -0.13(-1.71%)
Dec 27, 2022 7.630 7.790 7.570 7.600 461,584 -0.05(-0.65%)
Dec 23, 2022 7.620 7.820 7.620 7.650 500,922 -0.02(-0.26%)
Dec 22, 2022 8.050 8.090 7.580 7.670 1,021,086 -0.56(-6.80%)
Dec 21, 2022 8.230 8.405 8.112 8.230 1,044,128 +0.17(+2.11%)
Dec 20, 2022 8.080 8.190 7.880 8.060 1,300,984 -0.03(-0.37%)
Dec 19, 2022 8.640 8.640 7.955 8.090 1,882,063 -0.51(-5.93%)
Dec 16, 2022 9.110 9.130 8.600 8.600 5,817,254 -0.65(-7.03%)
Dec 15, 2022 9.560 9.695 9.220 9.250 1,188,574 -0.57(-5.80%)
Dec 14, 2022 9.520 9.920 9.520 9.820 936,618 +0.32(+3.37%)
Dec 13, 2022 9.880 10.04 9.480 9.500 1,453,515 -0.09(-0.94%)
Dec 12, 2022 9.390 9.700 9.300 9.590 591,553 +0.29(+3.12%)
Dec 09, 2022 9.260 9.340 9.200 9.300 558,903 -0.12(-1.27%)
Dec 08, 2022 9.350 9.525 9.220 9.420 609,594 +0.15(+1.62%)
Dec 07, 2022 9.810 9.920 9.270 9.270 970,681 -0.65(-6.55%)
Dec 06, 2022 9.750 10.00 9.670 9.920 897,155 +0.17(+1.74%)
Dec 05, 2022 10.06 10.14 9.725 9.750 663,396 -0.46(-4.51%)
Dec 02, 2022 10.06 10.29 10.01 10.21 433,024 -0.06(-0.58%)
Dec 01, 2022 10.41 10.77 10.26 10.27 564,942 -0.14(-1.34%)
Nov 30, 2022 10.34 10.42 10.02 10.41 808,504 +0.19(+1.86%)
Nov 29, 2022 10.15 10.29 10.08 10.22 923,217 +0.06(+0.59%)
Nov 28, 2022 10.16 10.30 10.10 10.16 572,176 -0.22(-2.12%)
Nov 25, 2022 10.24 10.48 10.16 10.38 244,694 +0.22(+2.17%)
Nov 23, 2022 10.29 10.31 9.980 10.16 454,452 -0.14(-1.36%)
Nov 22, 2022 10.31 10.38 10.16 10.30 590,410 +0.10(+0.98%)
Nov 21, 2022 10.38 10.55 10.04 10.20 817,212 -0.30(-2.86%)
Nov 18, 2022 10.04 10.50 9.890 10.50 1,826,370 +0.68(+6.92%)
Nov 17, 2022 9.450 9.820 9.430 9.820 966,987 +0.18(+1.87%)
Nov 16, 2022 9.850 10.02 9.620 9.640 759,548 -0.41(-4.08%)
Nov 15, 2022 10.15 10.49 9.930 10.05 913,846 +0.18(+1.82%)
Nov 14, 2022 9.500 10.27 9.420 9.870 1,775,673 +0.24(+2.49%)
Nov 11, 2022 9.560 10.04 9.560 9.630 1,351,069 -0.07(-0.72%)
Nov 10, 2022 9.540 10.17 9.400 9.700 2,228,143 +0.59(+6.48%)
Nov 09, 2022 9.110 9.310 8.970 9.110 1,048,835 -0.12(-1.30%)
Nov 08, 2022 9.720 9.720 9.135 9.230 1,656,539 -0.46(-4.75%)
Nov 07, 2022 9.650 10.10 9.550 9.690 1,495,702 +0.19(+2.00%)
Nov 04, 2022 9.670 9.880 9.162 9.500 2,824,515 -1.30(-12.04%)
Nov 03, 2022 8.910 11.19 8.895 10.80 8,897,710 +1.69(+18.55%)
Nov 02, 2022 9.510 9.075 9.110 1,454,163 -0.50(-5.20%)
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.