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 29, 2007 29.54 29.60 29.16 29.27 515,191 -0.11(-0.37%)
Jun 28, 2007 29.38 29.74 29.28 29.38 601,712 +0.00(+0.00%)
Jun 27, 2007 28.71 29.40 28.62 29.38 398,128 +0.44(+1.54%)
Jun 26, 2007 28.84 29.12 28.67 28.94 564,498 +0.28(+0.97%)
Jun 25, 2007 29.25 29.25 28.61 28.66 476,975 -0.59(-2.03%)
Jun 22, 2007 29.54 29.66 29.18 29.25 813,805 -0.41(-1.37%)
Jun 21, 2007 29.09 29.73 28.89 29.66 525,340 +0.48(+1.66%)
Jun 20, 2007 29.18 29.84 29.13 29.18 735,395 +0.12(+0.41%)
Jun 19, 2007 28.58 29.27 28.58 29.06 471,207 +0.38(+1.31%)
Jun 18, 2007 28.62 28.81 28.47 28.68 512,591 +0.05(+0.17%)
Jun 15, 2007 29.15 29.16 28.55 28.63 465,035 +0.17(+0.59%)
Jun 14, 2007 28.29 28.86 28.16 28.46 836,072 +0.25(+0.88%)
Jun 13, 2007 27.98 28.26 27.74 28.22 699,779 +0.33(+1.17%)
Jun 12, 2007 28.17 28.29 27.69 27.89 701,398 -0.41(-1.43%)
Jun 11, 2007 28.41 28.76 28.20 28.30 290,419 -0.17(-0.59%)
Jun 08, 2007 27.97 28.55 27.92 28.46 394,612 +0.44(+1.59%)
Jun 07, 2007 28.38 28.46 27.87 28.02 592,647 -0.54(-1.90%)
Jun 06, 2007 28.63 28.81 28.00 28.56 610,738 -0.06(-0.21%)
Jun 05, 2007 28.85 29.01 28.41 28.62 753,507 -0.44(-1.53%)
Jun 04, 2007 28.66 29.10 28.59 29.07 1,108,405 +0.41(+1.41%)
Jun 01, 2007 28.66 28.87 28.36 28.66 1,006,362 +0.18(+0.62%)
May 31, 2007 28.38 28.72 28.11 28.48 649,592 +0.10(+0.35%)
May 30, 2007 28.10 28.43 27.92 28.38 663,657 +0.21(+0.74%)
May 29, 2007 28.34 28.38 27.98 28.18 684,095 -0.12(-0.42%)
May 25, 2007 28.34 28.57 28.17 28.30 676,203 +0.04(+0.14%)
May 24, 2007 28.76 28.90 28.18 28.26 428,508 -0.49(-1.72%)
May 23, 2007 29.15 29.26 28.65 28.75 733,169 -0.40(-1.36%)
May 22, 2007 28.89 29.15 28.62 29.15 601,227 +0.17(+0.58%)
May 21, 2007 28.79 29.30 28.79 28.98 714,891 +0.10(+0.34%)
May 18, 2007 28.91 29.08 28.60 28.88 755,429 +0.05(+0.17%)
May 17, 2007 28.27 29.08 28.26 28.83 1,105,319 +0.56(+1.99%)
May 16, 2007 28.07 28.28 27.86 28.27 549,826 +0.34(+1.20%)
May 15, 2007 28.01 28.51 27.76 27.93 727,199 -0.08(-0.28%)
May 14, 2007 28.01 28.56 28.01 28.01 933,915 +0.23(+0.82%)
May 11, 2007 27.67 27.92 27.61 27.78 597,382 +0.23(+0.82%)
May 10, 2007 27.57 28.05 27.39 27.55 1,576,324 -0.11(-0.39%)
May 09, 2007 27.79 27.87 27.52 27.66 965,889 -0.15(-0.53%)
May 08, 2007 27.75 27.94 27.55 27.81 386,214 +0.06(+0.21%)
May 07, 2007 27.54 27.92 27.42 27.75 832,024 +0.21(+0.75%)
May 04, 2007 27.72 27.81 27.42 27.54 913,476 -0.18(-0.64%)
May 03, 2007 27.88 27.97 27.62 27.72 575,830 -0.25(-0.88%)
May 02, 2007 27.43 27.99 27.43 27.97 986,176 +0.60(+2.20%)
May 01, 2007 27.63 27.63 26.78 27.37 1,811,998 -0.26(-0.93%)
Apr 30, 2007 27.62 28.02 27.55 27.62 1,919,829 +0.10(+0.36%)
Apr 27, 2007 28.86 30.32 27.16 27.52 2,627,254 -0.61(-2.18%)
Apr 26, 2007 27.54 28.40 27.54 28.14 1,517,840 +0.59(+2.15%)
Apr 25, 2007 27.18 27.62 27.18 27.54 1,308,797 +0.55(+2.05%)
Apr 24, 2007 27.33 27.57 26.97 26.99 1,055,739 -0.31(-1.12%)
Apr 23, 2007 26.89 27.54 26.85 27.30 659,710 +0.45(+1.69%)
Apr 20, 2007 26.92 27.14 26.65 26.84 826,864 +0.34(+1.27%)
Apr 19, 2007 26.56 26.74 26.23 26.51 1,044,910 +0.06(+0.22%)
Apr 18, 2007 26.75 26.96 26.41 26.45 1,446,608 -0.30(-1.11%)
Apr 17, 2007 28.17 28.26 26.71 26.74 2,113,503 -1.66(-5.85%)
Apr 16, 2007 28.60 28.72 28.20 28.40 1,054,936 +0.05(+0.17%)
Apr 13, 2007 28.46 28.53 27.99 28.35 864,605 -0.11(-0.38%)
Apr 12, 2007 28.13 28.61 27.82 28.46 783,760 +0.34(+1.19%)
Apr 11, 2007 28.02 28.41 27.77 28.13 2,041,764 -0.60(-2.10%)
Apr 10, 2007 28.37 28.99 27.98 28.73 1,300,399 +0.46(+1.64%)
Apr 09, 2007 27.87 28.34 27.86 28.27 873,003 +0.39(+1.38%)
Apr 05, 2007 27.40 27.88 27.28 27.88 685,310 +0.49(+1.80%)
Apr 04, 2007 27.77 27.95 27.27 27.39 939,480 -0.44(-1.60%)
Apr 03, 2007 27.67 28.32 27.58 27.83 937,356 +0.32(+1.15%)
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.