Skip to main content

American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.580 5.910 5.550 5.770 1,980,425 +0.19(+3.41%)
Sep 29, 2020 5.590 5.620 5.370 5.580 2,041,493 -0.02(-0.36%)
Sep 28, 2020 5.170 5.690 5.150 5.600 2,869,918 +0.56(+11.11%)
Sep 25, 2020 5.030 5.195 4.980 5.040 1,705,600 -0.07(-1.37%)
Sep 24, 2020 5.030 5.315 4.820 5.110 2,617,536 +0.01(+0.20%)
Sep 23, 2020 5.410 5.500 5.100 5.100 2,212,283 -0.31(-5.73%)
Sep 22, 2020 5.410 5.530 5.310 5.410 2,111,351 +0.02(+0.37%)
Sep 21, 2020 5.560 5.700 5.330 5.390 3,401,957 -0.45(-7.71%)
Sep 18, 2020 6.270 6.270 5.750 5.840 6,991,400 -0.43(-6.86%)
Sep 17, 2020 6.510 6.630 6.250 6.270 3,210,012 -0.46(-6.84%)
Sep 16, 2020 7.680 7.680 6.600 6.730 7,118,223 -1.01(-13.05%)
Sep 15, 2020 7.890 7.990 7.710 7.740 623,984 -0.05(-0.64%)
Sep 14, 2020 7.520 7.825 7.457 7.790 699,188 +0.30(+4.01%)
Sep 11, 2020 7.430 7.620 7.320 7.490 874,100 +0.07(+0.94%)
Sep 10, 2020 7.890 7.975 7.410 7.420 953,065 -0.37(-4.75%)
Sep 09, 2020 7.820 7.930 7.580 7.790 1,005,025 +0.04(+0.52%)
Sep 08, 2020 7.950 7.990 7.740 7.750 1,142,695 -0.31(-3.85%)
Sep 04, 2020 8.340 8.355 7.930 8.060 1,416,600 -0.07(-0.86%)
Sep 03, 2020 8.500 8.530 7.950 8.130 1,568,337 -0.38(-4.47%)
Sep 02, 2020 8.000 8.530 8.000 8.510 1,932,269 +0.53(+6.64%)
Sep 01, 2020 7.680 8.040 7.480 7.980 1,182,826 +0.20(+2.57%)
Aug 31, 2020 7.900 7.950 7.750 7.780 1,202,173 -0.18(-2.26%)
Aug 28, 2020 7.630 8.000 7.565 7.960 1,229,000 +0.35(+4.60%)
Aug 27, 2020 7.590 7.745 7.470 7.610 1,327,565 +0.14(+1.87%)
Aug 26, 2020 7.450 7.545 7.330 7.470 859,157 +0.01(+0.13%)
Aug 25, 2020 7.560 7.600 7.400 7.460 1,280,345 +0.08(+1.08%)
Aug 24, 2020 7.040 7.380 6.900 7.380 1,258,091 +0.47(+6.80%)
Aug 21, 2020 7.030 7.120 6.870 6.910 1,235,400 -0.24(-3.36%)
Aug 20, 2020 7.120 7.250 7.040 7.150 902,821 -0.11(-1.52%)
Aug 19, 2020 7.300 7.470 7.220 7.260 1,009,256 -0.05(-0.68%)
Aug 18, 2020 7.740 7.880 7.300 7.310 1,236,867 -0.43(-5.56%)
Aug 17, 2020 7.980 8.010 7.635 7.740 1,285,791 -0.21(-2.64%)
Aug 14, 2020 7.850 8.030 7.760 7.950 1,243,900 +0.01(+0.13%)
Aug 13, 2020 8.010 8.130 7.930 7.940 1,325,475 -0.18(-2.22%)
Aug 12, 2020 8.200 8.237 7.980 8.120 1,968,481 +0.13(+1.63%)
Aug 11, 2020 7.780 8.165 7.740 7.990 2,453,228 +0.44(+5.83%)
Aug 10, 2020 7.230 7.660 7.182 7.550 2,443,000 +0.40(+5.59%)
Aug 07, 2020 6.810 7.160 6.630 7.150 1,817,800 +0.24(+3.47%)
Aug 06, 2020 6.970 7.235 6.790 6.910 2,031,375 -0.02(-0.29%)
Aug 05, 2020 6.780 7.020 6.745 6.930 2,948,709 +0.23(+3.43%)
Aug 04, 2020 6.790 6.900 6.540 6.700 3,410,343 -0.18(-2.62%)
Aug 03, 2020 7.140 7.180 6.635 6.880 2,780,769 -0.18(-2.55%)
Jul 31, 2020 7.160 7.220 6.390 7.060 3,356,600 -0.03(-0.42%)
Jul 30, 2020 7.760 7.830 7.050 7.090 2,241,027 -0.92(-11.49%)
Jul 29, 2020 7.950 8.150 7.910 8.010 944,273 +0.15(+1.91%)
Jul 28, 2020 7.830 7.950 7.710 7.860 910,558 +0.00(+0.00%)
Jul 27, 2020 7.440 7.880 7.390 7.860 1,203,935 +0.37(+4.94%)
Jul 24, 2020 7.690 7.790 7.445 7.490 1,027,500 -0.27(-3.48%)
Jul 23, 2020 7.600 7.860 7.510 7.760 1,364,037 +0.17(+2.24%)
Jul 22, 2020 7.320 7.720 7.320 7.590 767,395 +0.19(+2.57%)
Jul 21, 2020 7.360 7.580 7.260 7.400 1,454,675 +0.20(+2.78%)
Jul 20, 2020 7.120 7.260 7.030 7.200 1,259,183 +0.03(+0.42%)
Jul 17, 2020 7.460 7.625 7.120 7.170 1,488,700 -0.29(-3.89%)
Jul 16, 2020 7.370 7.565 7.200 7.460 1,464,744 +0.02(+0.27%)
Jul 15, 2020 7.540 7.590 7.130 7.440 1,628,824 +0.18(+2.48%)
Jul 14, 2020 6.890 7.280 6.710 7.260 1,240,035 +0.38(+5.52%)
Jul 13, 2020 6.920 7.110 6.720 6.880 1,466,898 +0.04(+0.58%)
Jul 10, 2020 6.490 6.880 6.415 6.840 1,509,400 +0.37(+5.72%)
Jul 09, 2020 7.110 7.200 6.460 6.470 2,225,627 -0.64(-9.00%)
Jul 08, 2020 7.110 7.250 6.920 7.110 1,288,724 -0.08(-1.11%)
Jul 07, 2020 7.350 7.460 7.175 7.190 1,369,295 -0.32(-4.26%)
Jul 06, 2020 7.590 7.630 7.250 7.510 1,146,845 +0.20(+2.74%)
Jul 02, 2020 7.520 7.690 7.280 7.310 1,336,500 +0.08(+1.11%)
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.