Skip to main content

American Axle & Manufacturing (NY: AXL )

5.880 +0.080 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 5.740 5.950 5.710 5.880 1,898,628 +0.08(+1.38%)
Nov 04, 2024 5.750 5.889 5.750 5.800 1,933,431 +0.04(+0.69%)
Nov 01, 2024 5.700 5.840 5.700 5.760 2,072,945 +0.11(+1.95%)
Oct 31, 2024 5.780 5.810 5.650 5.650 1,675,776 -0.16(-2.75%)
Oct 30, 2024 6.020 6.035 5.800 5.810 1,799,019 -0.30(-4.91%)
Oct 29, 2024 6.190 6.220 6.080 6.110 1,079,318 -0.19(-3.02%)
Oct 28, 2024 6.050 6.310 6.030 6.300 2,532,093 +0.30(+5.00%)
Oct 25, 2024 6.210 6.240 6.000 6.000 1,305,633 -0.14(-2.28%)
Oct 24, 2024 6.130 6.160 5.950 6.140 2,021,238 +0.10(+1.66%)
Oct 23, 2024 6.020 6.075 5.955 6.040 1,074,407 -0.01(-0.17%)
Oct 22, 2024 6.210 6.240 6.040 6.050 1,313,846 -0.17(-2.73%)
Oct 21, 2024 6.290 6.310 6.184 6.220 1,361,826 -0.09(-1.43%)
Oct 18, 2024 6.500 6.550 6.270 6.310 2,163,674 +0.02(+0.32%)
Oct 17, 2024 6.190 6.315 6.130 6.290 1,173,842 +0.11(+1.78%)
Oct 16, 2024 6.100 6.220 6.050 6.180 1,514,612 +0.15(+2.49%)
Oct 15, 2024 6.080 6.170 6.030 6.030 977,121 -0.11(-1.79%)
Oct 14, 2024 6.090 6.150 6.020 6.140 1,200,984 +0.01(+0.16%)
Oct 11, 2024 6.010 6.170 6.010 6.130 688,985 +0.12(+2.00%)
Oct 10, 2024 5.960 6.030 5.905 6.010 1,633,701 +0.01(+0.17%)
Oct 09, 2024 5.950 6.080 5.940 6.000 855,018 +0.02(+0.33%)
Oct 08, 2024 6.110 6.110 5.960 5.980 1,350,718 -0.13(-2.13%)
Oct 07, 2024 6.240 6.259 6.050 6.110 1,182,827 -0.15(-2.40%)
Oct 04, 2024 6.220 6.300 6.115 6.260 1,188,365 +0.16(+2.62%)
Oct 03, 2024 6.160 6.195 6.030 6.100 1,241,550 -0.15(-2.40%)
Oct 02, 2024 6.040 6.250 6.040 6.250 1,171,196 +0.17(+2.80%)
Oct 01, 2024 6.140 6.170 6.030 6.080 1,737,849 -0.10(-1.62%)
Sep 30, 2024 6.170 6.250 6.100 6.180 1,705,285 -0.20(-3.13%)
Sep 27, 2024 6.290 6.620 6.250 6.380 2,813,385 +0.20(+3.24%)
Sep 26, 2024 6.220 6.350 6.180 6.180 1,833,245 +0.08(+1.31%)
Sep 25, 2024 6.060 6.150 6.010 6.100 1,391,748 -0.02(-0.33%)
Sep 24, 2024 6.160 6.210 6.105 6.120 1,372,931 +0.04(+0.66%)
Sep 23, 2024 6.140 6.150 6.050 6.080 1,146,534 -0.02(-0.33%)
Sep 20, 2024 6.190 6.225 6.080 6.100 3,834,940 -0.18(-2.87%)
Sep 19, 2024 6.300 6.315 6.205 6.280 1,001,913 +0.20(+3.29%)
Sep 18, 2024 6.130 6.340 6.080 6.080 1,613,535 -0.05(-0.82%)
Sep 17, 2024 6.000 6.225 5.995 6.130 1,106,701 +0.20(+3.37%)
Sep 16, 2024 5.890 5.950 5.765 5.930 1,313,036 +0.10(+1.72%)
Sep 13, 2024 5.650 5.930 5.625 5.830 1,769,046 +0.28(+5.05%)
Sep 12, 2024 5.700 5.740 5.520 5.550 1,314,881 -0.10(-1.77%)
Sep 11, 2024 5.650 5.670 5.550 5.650 1,394,434 +0.00(+0.00%)
Sep 10, 2024 5.750 5.780 5.430 5.650 2,826,542 -0.20(-3.42%)
Sep 09, 2024 5.900 5.950 5.790 5.850 1,445,686 -0.05(-0.85%)
Sep 06, 2024 6.070 6.140 5.850 5.900 1,984,824 -0.18(-2.96%)
Sep 05, 2024 6.210 6.228 6.040 6.080 1,826,697 -0.07(-1.14%)
Sep 04, 2024 6.210 6.365 6.130 6.150 1,715,111 -0.07(-1.13%)
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.