American Axle & Manufacturing (NY: AXL )

7.810 USD UNCHANGED
Streaming Delayed Price Updated: 8:58 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 7.900 7.990 7.740 7.810 1,215,074 -0.10(-1.26%)
Dec 02, 2020 7.570 7.930 7.550 7.910 1,360,423 +0.23(+2.99%)
Dec 01, 2020 8.100 8.150 7.660 7.680 2,652,355 -0.28(-3.52%)
Nov 30, 2020 8.180 8.350 7.910 7.960 1,643,909 -0.32(-3.86%)
Nov 27, 2020 8.140 8.290 8.040 8.280 567,400 +0.04(+0.49%)
Nov 25, 2020 8.550 8.580 8.100 8.240 1,555,700 -0.46(-5.29%)
Nov 24, 2020 8.470 8.860 8.380 8.700 2,283,093 +0.43(+5.20%)
Nov 23, 2020 8.090 8.360 8.090 8.270 1,291,118 +0.28(+3.50%)
Nov 20, 2020 8.010 8.110 7.850 7.990 1,700,300 -0.08(-0.99%)
Nov 19, 2020 8.210 8.210 8.000 8.070 2,014,065 -0.10(-1.22%)
Nov 18, 2020 8.270 8.480 8.170 8.170 1,487,611 -0.03(-0.37%)
Nov 17, 2020 7.970 8.340 7.890 8.200 1,550,794 +0.09(+1.11%)
Nov 16, 2020 8.000 8.220 7.850 8.110 1,835,197 +0.42(+5.46%)
Nov 13, 2020 7.530 7.710 7.470 7.690 1,158,000 +0.29(+3.92%)
Nov 12, 2020 7.550 7.680 7.240 7.400 1,965,975 -0.29(-3.77%)
Nov 11, 2020 7.910 7.910 7.530 7.690 1,050,884 -0.12(-1.54%)
Nov 10, 2020 7.720 7.880 7.606 7.810 1,923,230 +0.22(+2.90%)
Nov 09, 2020 7.850 8.390 7.550 7.590 3,686,793 +0.24(+3.27%)
Nov 06, 2020 7.220 7.390 7.110 7.350 2,132,600 +0.18(+2.51%)
Nov 05, 2020 6.900 7.250 6.900 7.170 1,811,667 +0.38(+5.60%)
Nov 04, 2020 7.000 7.090 6.760 6.790 2,453,345 -0.42(-5.83%)
Nov 03, 2020 7.100 7.360 7.070 7.210 1,875,316 +0.30(+4.34%)
Nov 02, 2020 6.840 7.180 6.750 6.910 1,961,284 +0.19(+2.83%)
Oct 30, 2020 6.980 6.990 6.410 6.720 2,187,700 +0.09(+1.36%)
Oct 29, 2020 6.430 6.660 6.330 6.630 2,211,753 +0.14(+2.16%)
Oct 28, 2020 6.480 6.700 6.470 6.490 1,307,037 -0.30(-4.42%)
Oct 27, 2020 7.100 7.146 6.780 6.790 2,028,970 -0.40(-5.56%)
Oct 26, 2020 7.140 7.280 7.060 7.190 1,738,552 -0.17(-2.31%)
Oct 23, 2020 7.450 7.740 7.300 7.360 2,041,200 -0.03(-0.41%)
Oct 22, 2020 6.990 7.410 6.950 7.390 2,623,533 +0.59(+8.68%)
Oct 21, 2020 6.680 6.970 6.640 6.800 1,689,473 +0.13(+1.95%)
Oct 20, 2020 6.760 6.960 6.660 6.670 2,268,590 +0.01(+0.15%)
Oct 19, 2020 6.820 6.820 6.620 6.660 1,243,305 -0.11(-1.62%)
Oct 16, 2020 6.920 7.060 6.760 6.770 1,209,300 -0.11(-1.60%)
Oct 15, 2020 6.590 6.940 6.590 6.880 1,548,872 +0.08(+1.18%)
Oct 14, 2020 6.950 7.010 6.790 6.800 981,758 -0.08(-1.16%)
Oct 13, 2020 6.810 6.970 6.640 6.880 1,465,494 -0.03(-0.43%)
Oct 12, 2020 6.830 7.060 6.830 6.910 1,134,485 +0.06(+0.88%)
Oct 09, 2020 6.900 6.950 6.755 6.850 1,423,600 +0.05(+0.74%)
Oct 08, 2020 6.680 6.930 6.620 6.800 2,329,344 +0.21(+3.19%)
Oct 07, 2020 6.320 6.630 6.250 6.590 1,993,604 +0.41(+6.63%)
Oct 06, 2020 6.480 6.550 6.150 6.180 2,225,742 -0.20(-3.13%)
Oct 05, 2020 6.420 6.500 6.230 6.380 2,242,710 +0.10(+1.59%)
Oct 02, 2020 5.750 6.295 5.730 6.280 1,937,300 +0.21(+3.46%)
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.