Skip to main content

American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.80 17.30 16.20 16.91 1,265,592 +0.68(+4.20%)
Jun 29, 2006 16.00 16.29 15.84 16.23 796,611 +0.40(+2.50%)
Jun 28, 2006 15.87 16.03 15.59 15.83 398,558 +0.07(+0.44%)
Jun 27, 2006 16.37 16.44 15.68 15.76 662,948 -0.59(-3.63%)
Jun 26, 2006 16.32 16.51 16.17 16.36 348,675 +0.17(+1.04%)
Jun 23, 2006 15.81 16.35 15.77 16.19 410,396 +0.39(+2.44%)
Jun 22, 2006 15.64 15.82 15.54 15.80 662,442 +0.07(+0.44%)
Jun 21, 2006 15.62 15.81 15.53 15.73 507,329 +0.12(+0.76%)
Jun 20, 2006 15.77 15.78 15.56 15.62 563,688 -0.20(-1.25%)
Jun 19, 2006 15.77 15.81 15.66 15.81 798,128 +0.06(+0.38%)
Jun 16, 2006 15.81 15.93 15.60 15.75 1,699,463 -0.54(-3.34%)
Jun 15, 2006 16.01 16.74 16.00 16.30 820,692 +0.34(+2.11%)
Jun 14, 2006 16.23 16.46 15.73 15.96 1,480,403 -0.33(-2.00%)
Jun 13, 2006 16.37 16.50 15.89 16.29 1,273,080 -0.14(-0.84%)
Jun 12, 2006 16.48 17.00 16.34 16.43 678,126 -0.01(-0.06%)
Jun 09, 2006 16.97 17.05 16.44 16.44 720,926 -0.52(-3.09%)
Jun 08, 2006 16.77 17.01 16.44 16.96 1,036,009 +0.19(+1.12%)
Jun 07, 2006 16.89 17.52 16.76 16.77 553,469 -0.11(-0.64%)
Jun 06, 2006 16.77 17.10 16.53 16.88 639,271 +0.11(+0.65%)
Jun 05, 2006 17.20 17.36 16.70 16.77 575,628 -0.58(-3.36%)
Jun 02, 2006 18.09 18.11 17.29 17.35 662,442 -0.68(-3.78%)
Jun 01, 2006 17.44 18.04 17.37 18.04 1,012,332 +0.71(+4.11%)
May 31, 2006 17.30 17.59 17.14 17.33 784,570 +0.19(+1.10%)
May 30, 2006 18.14 18.15 17.09 17.14 957,086 -1.04(-5.71%)
May 26, 2006 17.94 18.18 17.80 18.18 726,896 +0.35(+1.94%)
May 25, 2006 17.34 17.84 17.21 17.83 838,500 +0.53(+3.09%)
May 24, 2006 16.89 17.34 16.50 17.30 807,842 +0.48(+2.88%)
May 23, 2006 16.95 17.44 16.79 16.81 1,085,386 -0.06(-0.35%)
May 22, 2006 17.10 17.15 16.53 16.87 1,002,416 -0.22(-1.27%)
May 19, 2006 16.27 17.34 16.26 17.09 1,516,829 +0.82(+5.04%)
May 18, 2006 16.51 16.80 16.18 16.27 950,509 -0.04(-0.24%)
May 17, 2006 16.75 16.76 15.78 16.31 2,676,179 -0.56(-3.34%)
May 16, 2006 17.49 17.67 16.79 16.87 2,982,055 -0.69(-3.94%)
May 15, 2006 17.49 17.73 17.25 17.56 710,201 -0.01(-0.06%)
May 12, 2006 17.64 17.74 17.45 17.57 1,119,990 -0.11(-0.61%)
May 11, 2006 18.09 18.14 17.63 17.68 1,107,646 -0.49(-2.72%)
May 10, 2006 17.95 18.29 17.85 18.18 1,903,751 +0.23(+1.27%)
May 09, 2006 17.49 17.97 17.30 17.95 1,389,136 +0.65(+3.77%)
May 08, 2006 17.39 17.54 17.08 17.30 598,191 -0.10(-0.57%)
May 05, 2006 17.06 17.51 16.80 17.39 1,081,035 +0.44(+2.62%)
May 04, 2006 16.67 17.04 16.46 16.95 960,628 +0.29(+1.72%)
May 03, 2006 16.90 17.02 16.50 16.66 1,229,470 -0.18(-1.06%)
May 02, 2006 16.48 16.87 16.28 16.84 1,302,220 +0.56(+3.46%)
May 01, 2006 17.20 17.21 16.15 16.28 3,236,023 -1.13(-6.47%)
Apr 28, 2006 19.81 19.81 17.39 17.40 3,791,212 -2.40(-12.13%)
Apr 27, 2006 18.29 19.82 18.14 19.81 3,484,325 +1.51(+8.27%)
Apr 26, 2006 17.24 18.57 17.24 18.29 2,225,107 +1.19(+6.93%)
Apr 25, 2006 17.79 17.79 17.00 17.11 793,879 -0.20(-1.14%)
Apr 24, 2006 17.52 17.68 17.21 17.31 961,639 -0.18(-1.02%)
Apr 21, 2006 17.74 17.74 17.38 17.48 1,112,806 -0.11(-0.62%)
Apr 20, 2006 17.34 17.88 17.26 17.59 1,875,521 +0.38(+2.18%)
Apr 19, 2006 16.26 17.35 16.22 17.22 1,594,233 +0.97(+5.96%)
Apr 18, 2006 15.98 16.40 15.84 16.25 600,417 +0.28(+1.73%)
Apr 17, 2006 16.21 16.43 15.91 15.97 579,068 -0.30(-1.82%)
Apr 13, 2006 16.31 16.44 16.00 16.27 757,554 -0.04(-0.24%)
Apr 12, 2006 16.02 16.44 15.98 16.31 894,049 +0.33(+2.04%)
Apr 11, 2006 16.34 16.74 15.82 15.98 982,078 +0.03(+0.19%)
Apr 10, 2006 16.11 16.39 15.81 15.95 538,696 -0.06(-0.37%)
Apr 07, 2006 16.55 16.62 15.99 16.01 595,055 -0.41(-2.53%)
Apr 06, 2006 16.82 16.84 16.39 16.43 329,653 -0.34(-2.01%)
Apr 05, 2006 16.70 16.81 16.49 16.76 602,340 +0.07(+0.41%)
Apr 04, 2006 16.60 16.71 16.44 16.69 1,153,482 +0.00(+0.00%)
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.