Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Axle & Manufacturing (NY: AXL )

7.520 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.260 7.400 6.950 7.080 3,066,907 -0.27(-3.67%)
Sep 29, 2009 7.420 7.500 7.320 7.350 1,845,367 +0.11(+1.52%)
Sep 28, 2009 7.290 7.450 7.150 7.240 2,579,398 -0.01(-0.14%)
Sep 25, 2009 7.020 7.280 6.900 7.250 2,626,619 +0.12(+1.68%)
Sep 24, 2009 7.630 7.650 6.845 7.130 4,499,544 -0.49(-6.43%)
Sep 23, 2009 7.810 7.940 7.560 7.620 2,671,128 -0.18(-2.31%)
Sep 22, 2009 7.550 7.840 7.470 7.800 4,083,541 +0.39(+5.26%)
Sep 21, 2009 7.430 7.500 7.120 7.410 3,321,194 -0.09(-1.20%)
Sep 18, 2009 7.910 7.940 7.490 7.500 4,758,099 -0.18(-2.34%)
Sep 17, 2009 8.080 8.890 7.420 7.680 12,355,640 -0.37(-4.58%)
Sep 16, 2009 8.140 8.310 7.970 8.049 6,211,908 +0.15(+1.88%)
Sep 15, 2009 7.750 8.170 7.350 7.900 8,564,395 +0.24(+3.13%)
Sep 14, 2009 7.320 7.860 7.100 7.660 7,982,132 +0.32(+4.36%)
Sep 11, 2009 7.200 8.120 7.130 7.340 24,119,844 +1.02(+16.14%)
Sep 10, 2009 6.070 6.440 6.010 6.320 3,066,488 +0.26(+4.29%)
Sep 09, 2009 5.880 6.250 5.730 6.060 4,739,937 +0.19(+3.24%)
Sep 08, 2009 5.950 5.970 5.660 5.870 2,324,701 +0.00(+0.00%)
Sep 04, 2009 5.920 5.980 5.650 5.870 2,722,998 -0.05(-0.84%)
Sep 03, 2009 5.940 5.940 5.620 5.920 3,618,618 +0.43(+7.83%)
Sep 02, 2009 5.300 5.750 5.220 5.490 4,163,699 -0.07(-1.26%)
Sep 01, 2009 5.650 5.960 5.480 5.560 8,539,883 -0.62(-10.03%)
Aug 31, 2009 6.550 6.580 6.060 6.180 6,175,608 -0.33(-5.07%)
Aug 28, 2009 6.470 6.720 6.290 6.510 7,418,850 +0.17(+2.68%)
Aug 27, 2009 6.220 6.700 6.110 6.340 6,492,540 +0.12(+1.93%)
Aug 26, 2009 6.300 6.400 6.120 6.220 4,981,189 +0.04(+0.65%)
Aug 25, 2009 5.860 6.230 5.850 6.180 5,135,712 +0.22(+3.69%)
Aug 24, 2009 6.330 6.500 5.830 5.960 10,172,570 -0.42(-6.58%)
Aug 21, 2009 6.490 6.660 6.260 6.380 10,042,027 -0.23(-3.48%)
Aug 20, 2009 6.540 6.750 6.220 6.610 20,101,312 +0.35(+5.59%)
Aug 19, 2009 5.470 7.110 5.460 6.260 66,356,812 +0.56(+9.82%)
Aug 18, 2009 3.040 5.890 3.020 5.700 103,451,944 +3.08(+117.56%)
Aug 17, 2009 2.800 2.800 2.590 2.620 4,550,700 -0.29(-9.97%)
Aug 14, 2009 3.080 3.140 2.820 2.910 6,343,665 -0.17(-5.52%)
Aug 13, 2009 3.300 3.340 3.050 3.080 11,234,846 -0.16(-4.94%)
Aug 12, 2009 3.450 3.600 3.180 3.240 8,915,994 -0.19(-5.54%)
Aug 11, 2009 3.490 3.830 3.050 3.430 19,775,008 +0.03(+0.88%)
Aug 10, 2009 3.200 3.690 3.080 3.400 9,653,501 +0.19(+5.92%)
Aug 07, 2009 3.330 3.520 3.120 3.210 9,555,899 +0.06(+1.90%)
Aug 06, 2009 3.750 3.950 2.770 3.150 24,854,306 -0.60(-16.00%)
Aug 05, 2009 2.720 3.980 2.250 3.750 37,544,760 +1.12(+42.59%)
Aug 04, 2009 2.920 3.010 2.540 2.630 13,881,749 -0.14(-5.06%)
Aug 03, 2009 2.500 3.070 2.320 2.770 22,875,284 +0.57(+25.91%)
Jul 31, 2009 1.820 2.390 1.640 2.200 19,987,864 +0.46(+26.44%)
Jul 30, 2009 2.100 2.110 1.630 1.740 19,656,964 -0.27(-13.43%)
Jul 29, 2009 1.360 2.140 1.320 2.010 23,884,532 +0.67(+50.00%)
Jul 28, 2009 1.340 1.380 1.280 1.340 3,592,600 +0.06(+4.69%)
Jul 27, 2009 1.230 1.350 1.220 1.280 4,559,011 +0.07(+5.79%)
Jul 24, 2009 1.130 1.290 1.110 1.210 1,104 +0.08(+7.08%)
Jul 23, 2009 1.330 1.370 1.130 1.130 4,794,165 -0.15(-11.72%)
Jul 22, 2009 1.390 1.390 1.270 1.280 3,414,681 -0.13(-9.22%)
Jul 21, 2009 1.510 1.510 1.360 1.410 2,572,377 -0.08(-5.37%)
Jul 20, 2009 1.420 1.560 1.360 1.490 4,128,869 +0.13(+9.56%)
Jul 17, 2009 1.450 1.480 1.260 1.360 4,001,755 -0.05(-3.55%)
Jul 16, 2009 1.520 1.520 1.380 1.410 2,711,293 -0.09(-6.00%)
Jul 15, 2009 1.460 1.580 1.460 1.500 5,099,501 +0.08(+5.63%)
Jul 14, 2009 1.420 1.490 1.350 1.420 7,093,947 -0.10(-6.58%)
Jul 13, 2009 1.450 1.550 1.410 1.520 10,977,959 -0.27(-15.08%)
Jul 10, 2009 2.060 2.340 1.670 1.790 11,691,530 -0.16(-8.21%)
Jul 09, 2009 1.920 2.160 1.850 1.950 11,290,952 +0.14(+7.73%)
Jul 08, 2009 2.210 2.370 1.730 1.810 14,111,095 -0.57(-23.95%)
Jul 07, 2009 2.600 2.650 1.920 2.380 18,117,100 -0.46(-16.20%)
Jul 06, 2009 3.230 3.230 2.700 2.840 5,473,302 -0.42(-12.88%)
Jul 02, 2009 3.410 3.450 3.150 3.260 4,307,597 -0.32(-8.94%)
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.