Indicators

American Axle & Manufacturing (NY: AXL )

7.340 -0.220 (-2.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.54	20.85	20.24	20.78	1,312,400	-0.29(-1.38%)
Jan 30, 2007	20.93	21.10	20.52	21.07	864,300	+0.14(+0.67%)
Jan 29, 2007	21.03	21.34	20.73	20.93	725,500	-0.10(-0.48%)
Jan 26, 2007	20.36	21.07	20.30	21.03	1,262,500	+0.70(+3.44%)
Jan 25, 2007	20.05	20.40	19.94	20.33	823,400	+0.33(+1.65%)
Jan 24, 2007	20.08	20.14	19.90	20.00	1,595,400	-0.08(-0.40%)
Jan 23, 2007	19.35	20.26	19.29	20.08	945,800	+0.73(+3.77%)
Jan 22, 2007	19.50	19.59	19.16	19.35	470,100	-0.11(-0.57%)
Jan 19, 2007	19.16	19.49	19.00	19.46	708,100	+0.25(+1.30%)
Jan 18, 2007	19.41	19.53	19.12	19.21	582,900	-0.23(-1.18%)
Jan 17, 2007	19.30	19.68	19.19	19.44	508,300	+0.08(+0.41%)
Jan 16, 2007	18.99	19.36	18.90	19.36	727,900	+0.38(+2.00%)
Jan 12, 2007	18.87	19.05	18.70	18.98	651,600	+0.00(+0.00%)
Jan 11, 2007	17.68	19.03	17.68	18.98	2,287,800	+1.30(+7.35%)
Jan 10, 2007	17.50	17.76	17.41	17.68	759,600	+0.02(+0.11%)
Jan 09, 2007	17.47	17.78	17.36	17.66	884,100	+0.28(+1.61%)
Jan 08, 2007	17.96	17.99	17.33	17.38	1,737,400	-0.55(-3.07%)
Jan 05, 2007	18.36	18.43	17.91	17.93	1,257,000	-0.66(-3.55%)
Jan 04, 2007	18.54	18.81	18.25	18.59	1,063,300	-0.01(-0.05%)

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.