Skip to main content

American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.53 11.94 11.43 11.71 1,502,537 +0.32(+2.81%)
Mar 29, 2012 11.38 11.44 11.19 11.39 1,193,675 -0.10(-0.87%)
Mar 28, 2012 11.60 11.63 11.20 11.49 1,593,859 -0.16(-1.37%)
Mar 27, 2012 11.97 12.00 11.62 11.65 798,398 -0.33(-2.75%)
Mar 26, 2012 11.80 11.99 11.78 11.98 1,586,605 +0.32(+2.74%)
Mar 23, 2012 11.49 11.72 11.31 11.66 1,018,603 +0.15(+1.30%)
Mar 22, 2012 11.61 11.65 11.37 11.51 1,151,310 -0.31(-2.62%)
Mar 21, 2012 11.51 11.85 11.51 11.82 1,220,709 +0.35(+3.05%)
Mar 20, 2012 11.51 11.54 11.29 11.47 1,236,688 -0.18(-1.55%)
Mar 19, 2012 11.65 11.74 11.52 11.65 1,000,128 -0.05(-0.43%)
Mar 16, 2012 11.66 11.80 11.65 11.70 1,055,978 +0.02(+0.17%)
Mar 15, 2012 11.63 11.82 11.58 11.68 789,861 +0.07(+0.60%)
Mar 14, 2012 11.53 11.86 11.51 11.61 1,220,293 +0.02(+0.17%)
Mar 13, 2012 11.44 11.74 11.37 11.59 1,367,271 +0.26(+2.29%)
Mar 12, 2012 11.51 11.55 11.27 11.33 659,535 -0.19(-1.65%)
Mar 09, 2012 11.50 11.71 11.43 11.52 1,355,098 +0.01(+0.09%)
Mar 08, 2012 11.29 11.59 11.12 11.51 1,802,727 +0.37(+3.32%)
Mar 07, 2012 11.00 11.28 11.00 11.14 1,439,992 +0.17(+1.55%)
Mar 06, 2012 11.22 11.22 10.69 10.97 1,889,721 -0.35(-3.09%)
Mar 05, 2012 11.42 11.46 11.21 11.32 1,765,477 -0.13(-1.14%)
Mar 02, 2012 11.87 11.91 11.43 11.45 1,632,757 -0.40(-3.38%)
Mar 01, 2012 11.54 12.03 11.52 11.85 2,805,576 +0.46(+4.04%)
Feb 29, 2012 12.17 12.28 11.36 11.39 3,602,504 -0.78(-6.41%)
Feb 28, 2012 12.25 12.36 11.97 12.17 1,449,314 -0.07(-0.57%)
Feb 27, 2012 12.00 12.34 11.89 12.24 1,443,535 +0.07(+0.58%)
Feb 24, 2012 12.08 12.35 11.97 12.17 1,556,449 +0.10(+0.83%)
Feb 23, 2012 12.18 12.18 11.80 12.07 2,723,061 -0.20(-1.63%)
Feb 22, 2012 12.55 12.61 12.25 12.27 1,538,902 -0.34(-2.70%)
Feb 21, 2012 12.92 12.92 12.46 12.61 1,639,483 -0.24(-1.87%)
Feb 17, 2012 13.00 13.08 12.75 12.85 1,607,364 -0.10(-0.77%)
Feb 16, 2012 12.25 13.00 12.25 12.95 2,187,258 +0.73(+5.97%)
Feb 15, 2012 12.48 12.54 12.15 12.22 1,668,693 -0.21(-1.69%)
Feb 14, 2012 12.22 12.46 12.12 12.43 1,270,638 +0.09(+0.73%)
Feb 13, 2012 12.31 12.50 12.25 12.34 2,268,335 +0.25(+2.07%)
Feb 10, 2012 12.27 12.34 11.97 12.09 2,835,817 -0.43(-3.43%)
Feb 09, 2012 12.45 12.60 12.35 12.52 3,003,278 +0.18(+1.46%)
Feb 08, 2012 12.52 12.65 12.25 12.34 1,330,455 -0.15(-1.20%)
Feb 07, 2012 12.53 12.69 12.45 12.49 1,652,411 -0.11(-0.87%)
Feb 06, 2012 12.59 12.79 12.35 12.60 2,330,904 -0.08(-0.63%)
Feb 03, 2012 12.65 12.72 11.80 12.68 5,338,400 +0.35(+2.84%)
Feb 02, 2012 12.27 12.49 12.14 12.33 2,651,788 +0.17(+1.40%)
Feb 01, 2012 12.25 12.32 12.10 12.16 1,882,000 +0.10(+0.83%)
Jan 31, 2012 12.25 12.25 11.93 12.06 1,625,969 +0.00(+0.00%)
Jan 30, 2012 12.06 12.15 11.95 12.06 1,717,135 -0.13(-1.07%)
Jan 27, 2012 12.22 12.52 12.05 12.19 1,924,307 -0.19(-1.53%)
Jan 26, 2012 12.31 12.59 12.24 12.38 2,544,995 +0.14(+1.14%)
Jan 25, 2012 12.22 12.50 12.08 12.24 2,963,190 +0.03(+0.25%)
Jan 24, 2012 11.60 12.27 11.58 12.21 3,172,024 +0.53(+4.54%)
Jan 23, 2012 11.60 11.97 11.50 11.68 2,310,647 +0.37(+3.27%)
Jan 20, 2012 11.32 11.39 11.18 11.31 1,208,636 +0.00(+0.00%)
Jan 19, 2012 11.16 11.37 11.08 11.31 2,124,262 +0.17(+1.53%)
Jan 18, 2012 11.02 11.17 10.86 11.14 2,097,946 +0.16(+1.46%)
Jan 17, 2012 11.30 11.40 10.96 10.98 2,959,344 -0.29(-2.57%)
Jan 13, 2012 11.41 11.62 11.22 11.27 1,764,551 -0.36(-3.10%)
Jan 12, 2012 11.69 11.73 11.38 11.63 1,336,226 +0.01(+0.09%)
Jan 11, 2012 11.46 11.80 11.39 11.62 2,338,859 +0.33(+2.92%)
Jan 10, 2012 11.57 11.58 11.05 11.29 2,376,966 -0.05(-0.44%)
Jan 09, 2012 11.31 11.56 11.19 11.34 1,747,814 -0.06(-0.53%)
Jan 06, 2012 11.14 11.71 11.14 11.40 3,958,891 +0.28(+2.52%)
Jan 05, 2012 10.52 11.12 10.43 11.12 2,557,512 +0.50(+4.71%)
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.