Skip to main content

American Axle & Manufacturing (NY: AXL )

7.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 7.730 7.780 7.560 7.620 674,588 +0.03(+0.40%)
Mar 29, 2023 7.580 7.680 7.435 7.590 733,888 +0.17(+2.29%)
Mar 28, 2023 7.410 7.555 7.365 7.420 624,168 -0.01(-0.13%)
Mar 27, 2023 7.530 7.570 7.400 7.430 746,263 +0.07(+0.95%)
Mar 24, 2023 7.290 7.430 7.170 7.360 742,208 -0.07(-0.94%)
Mar 23, 2023 7.470 7.670 7.295 7.430 856,742 +0.03(+0.41%)
Mar 22, 2023 7.590 7.710 7.390 7.400 813,414 -0.20(-2.63%)
Mar 21, 2023 7.560 7.795 7.560 7.600 1,240,952 +0.28(+3.83%)
Mar 20, 2023 7.590 7.760 7.315 7.320 1,020,983 -0.20(-2.66%)
Mar 17, 2023 7.650 7.850 7.350 7.520 5,962,833 -0.26(-3.34%)
Mar 16, 2023 7.680 7.885 7.490 7.780 1,179,266 +0.12(+1.57%)
Mar 15, 2023 7.690 7.870 7.440 7.660 2,118,423 -0.44(-5.43%)
Mar 14, 2023 8.260 8.470 7.985 8.100 2,115,246 +0.06(+0.75%)
Mar 13, 2023 8.080 8.240 7.725 8.040 1,870,948 -0.38(-4.51%)
Mar 10, 2023 8.460 8.610 8.270 8.420 1,097,781 -0.19(-2.21%)
Mar 09, 2023 9.150 9.180 8.600 8.610 799,782 -0.52(-5.70%)
Mar 08, 2023 9.080 9.140 8.965 9.130 488,433 +0.06(+0.66%)
Mar 07, 2023 9.150 9.350 9.015 9.070 669,772 -0.12(-1.31%)
Mar 06, 2023 9.630 9.630 9.155 9.190 865,242 -0.40(-4.17%)
Mar 03, 2023 9.490 9.675 9.320 9.590 905,132 +0.22(+2.35%)
Mar 02, 2023 8.910 9.420 8.870 9.370 964,192 +0.33(+3.65%)
Mar 01, 2023 8.770 9.130 8.770 9.040 757,495 +0.24(+2.73%)
Feb 28, 2023 8.840 8.980 8.745 8.800 1,354,307 -0.09(-1.01%)
Feb 27, 2023 8.740 8.975 8.700 8.890 844,808 +0.26(+3.01%)
Feb 24, 2023 8.420 8.760 8.410 8.630 745,196 +0.00(+0.00%)
Feb 23, 2023 8.810 8.875 8.315 8.630 1,150,300 -0.19(-2.15%)
Feb 22, 2023 8.950 9.100 8.785 8.820 1,348,631 -0.28(-3.08%)
Feb 21, 2023 9.020 9.130 8.910 9.100 1,454,422 -0.15(-1.62%)
Feb 17, 2023 9.270 9.340 8.810 9.250 1,525,349 -0.80(-7.96%)
Feb 16, 2023 9.710 10.12 9.610 10.05 1,206,681 +0.15(+1.52%)
Feb 15, 2023 9.540 9.900 9.530 9.900 809,819 +0.21(+2.17%)
Feb 14, 2023 9.360 9.770 9.295 9.690 856,266 +0.24(+2.54%)
Feb 13, 2023 9.080 9.460 9.040 9.450 581,031 +0.32(+3.50%)
Feb 10, 2023 9.010 9.140 8.830 9.130 581,957 -0.07(-0.76%)
Feb 09, 2023 9.440 9.620 9.180 9.200 1,357,422 -0.07(-0.76%)
Feb 08, 2023 9.710 9.835 9.165 9.270 1,437,889 -0.56(-5.70%)
Feb 07, 2023 9.450 9.890 9.370 9.830 954,246 +0.35(+3.69%)
Feb 06, 2023 9.550 9.595 9.335 9.480 588,194 -0.12(-1.25%)
Feb 03, 2023 9.410 9.800 9.410 9.600 1,134,720 +0.01(+0.10%)
Feb 02, 2023 9.380 9.900 9.360 9.590 1,300,175 +0.24(+2.57%)
Feb 01, 2023 8.860 9.430 8.860 9.350 1,503,840 +0.48(+5.41%)
Jan 31, 2023 8.560 8.870 8.440 8.870 1,653,657 +0.47(+5.60%)
Jan 30, 2023 8.330 8.625 8.310 8.400 672,796 -0.10(-1.18%)
Jan 27, 2023 8.450 8.685 8.315 8.500 712,362 +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%)
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.