Skip to main content

American Axle & Manufacturing (NY: AXL )

7.345 -0.035 (-0.47%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.630 7.740 7.400 7.600 1,696,701 -0.14(-1.81%)
Jun 29, 2020 7.360 7.975 7.330 7.740 2,172,038 +0.58(+8.10%)
Jun 26, 2020 7.410 7.440 7.080 7.160 2,239,500 -0.36(-4.79%)
Jun 25, 2020 6.960 7.520 6.810 7.520 1,898,491 +0.44(+6.21%)
Jun 24, 2020 7.310 7.355 6.920 7.080 2,009,244 -0.41(-5.47%)
Jun 23, 2020 7.650 7.680 7.320 7.490 1,273,176 +0.02(+0.27%)
Jun 22, 2020 7.350 7.505 7.140 7.470 1,377,724 +0.09(+1.22%)
Jun 19, 2020 7.230 7.440 7.080 7.380 2,817,600 +0.37(+5.28%)
Jun 18, 2020 7.150 7.300 6.960 7.010 1,301,898 -0.26(-3.58%)
Jun 17, 2020 7.710 7.710 7.260 7.270 1,283,614 -0.49(-6.31%)
Jun 16, 2020 8.270 8.280 7.530 7.760 1,976,074 -0.01(-0.13%)
Jun 15, 2020 7.300 7.870 7.030 7.770 1,824,745 -0.01(-0.13%)
Jun 12, 2020 7.620 7.980 7.350 7.780 1,744,900 +0.66(+9.27%)
Jun 11, 2020 7.445 7.850 7.085 7.120 2,307,543 -1.19(-14.32%)
Jun 10, 2020 8.710 8.880 8.025 8.310 2,379,402 -0.50(-5.68%)
Jun 09, 2020 8.810 8.960 8.660 8.810 2,377,191 -0.41(-4.45%)
Jun 08, 2020 8.840 9.245 8.830 9.220 2,339,544 +0.47(+5.37%)
Jun 05, 2020 9.000 9.620 8.350 8.750 3,478,600 +0.43(+5.17%)
Jun 04, 2020 8.310 8.580 8.170 8.320 2,296,135 -0.09(-1.07%)
Jun 03, 2020 8.040 8.585 8.000 8.410 2,410,475 +0.61(+7.82%)
Jun 02, 2020 7.700 7.850 7.565 7.800 1,414,734 +0.26(+3.45%)
Jun 01, 2020 7.210 7.805 7.170 7.540 2,129,357 +0.43(+6.05%)
May 29, 2020 7.240 7.400 6.800 7.110 2,544,100 -0.31(-4.18%)
May 28, 2020 8.000 8.000 7.370 7.420 2,087,956 -0.49(-6.19%)
May 27, 2020 7.850 7.960 7.360 7.910 4,308,754 +0.41(+5.47%)
May 26, 2020 7.470 8.030 7.360 7.500 3,716,194 +0.56(+8.07%)
May 22, 2020 6.810 6.990 6.570 6.940 2,532,300 +0.18(+2.66%)
May 21, 2020 6.840 7.040 6.690 6.760 2,177,444 -0.03(-0.44%)
May 20, 2020 6.610 6.890 6.610 6.790 2,450,610 +0.36(+5.60%)
May 19, 2020 6.570 6.995 6.430 6.430 4,635,245 -0.21(-3.16%)
May 18, 2020 6.100 6.730 6.090 6.640 4,342,393 +0.92(+16.08%)
May 15, 2020 5.300 5.750 5.190 5.720 3,854,600 +0.36(+6.72%)
May 14, 2020 4.650 5.440 4.550 5.360 3,047,928 +0.46(+9.39%)
May 13, 2020 5.240 5.250 4.750 4.900 2,626,191 -0.37(-7.02%)
May 12, 2020 5.670 5.890 5.260 5.270 2,230,191 -0.35(-6.23%)
May 11, 2020 5.750 5.930 5.487 5.620 3,075,274 -0.34(-5.70%)
May 08, 2020 4.630 6.100 4.610 5.960 12,397,600 +1.70(+39.91%)
May 07, 2020 4.200 4.420 4.120 4.260 1,836,426 +0.16(+3.90%)
May 06, 2020 4.070 4.260 3.930 4.100 1,333,334 +0.14(+3.54%)
May 05, 2020 4.150 4.400 3.900 3.960 1,695,612 +0.00(+0.00%)
May 04, 2020 4.000 4.230 3.870 3.960 2,130,485 -0.23(-5.49%)
May 01, 2020 4.100 4.275 3.930 4.190 2,502,000 -0.13(-3.01%)
Apr 30, 2020 4.390 4.500 4.110 4.320 2,973,811 -0.20(-4.42%)
Apr 29, 2020 4.050 4.670 4.050 4.520 3,037,393 +0.65(+16.80%)
Apr 28, 2020 3.950 4.050 3.700 3.870 2,513,993 +0.12(+3.20%)
Apr 27, 2020 3.600 3.880 3.420 3.750 2,333,619 +0.15(+4.17%)
Apr 24, 2020 3.620 3.765 3.500 3.600 1,785,500 +0.08(+2.27%)
Apr 23, 2020 3.280 3.630 3.280 3.520 2,301,733 +0.26(+7.98%)
Apr 22, 2020 3.700 3.700 3.230 3.260 2,118,359 -0.20(-5.78%)
Apr 21, 2020 3.520 3.710 3.450 3.460 2,001,351 -0.24(-6.49%)
Apr 20, 2020 3.590 3.915 3.510 3.700 1,455,077 -0.04(-1.07%)
Apr 17, 2020 3.580 3.980 3.500 3.740 2,347,100 +0.43(+12.99%)
Apr 16, 2020 3.610 3.610 3.290 3.310 1,924,654 -0.30(-8.31%)
Apr 15, 2020 3.600 3.760 3.430 3.610 1,958,207 -0.21(-5.50%)
Apr 14, 2020 3.960 4.250 3.705 3.820 2,689,264 +0.00(+0.00%)
Apr 13, 2020 4.230 4.330 3.710 3.820 2,858,375 -0.41(-9.69%)
Apr 09, 2020 3.950 4.630 3.910 4.230 5,491,500 +0.57(+15.57%)
Apr 08, 2020 3.150 3.700 3.010 3.660 3,513,482 +0.63(+20.79%)
Apr 07, 2020 3.400 3.500 2.985 3.030 3,442,906 -0.06(-1.94%)
Apr 06, 2020 3.070 3.160 2.940 3.090 2,461,964 +0.35(+12.77%)
Apr 03, 2020 3.210 3.220 2.720 2.740 3,152,600 -0.49(-15.17%)
Apr 02, 2020 3.250 3.460 3.180 3.230 1,087,561 -0.08(-2.42%)
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.