Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Axle & Manufacturing (NY: AXL )

7.440 -0.120 (-1.59%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.670 9.825 9.095 9.280 2,717,100 -0.52(-5.31%)
Apr 29, 2021 10.26 10.39 9.680 9.800 1,885,182 -0.45(-4.39%)
Apr 28, 2021 10.17 10.31 10.01 10.25 1,230,445 +0.14(+1.38%)
Apr 27, 2021 9.860 10.18 9.780 10.11 1,377,047 +0.26(+2.64%)
Apr 26, 2021 9.900 10.07 9.805 9.850 1,339,234 +0.10(+1.03%)
Apr 23, 2021 9.150 9.870 9.070 9.750 2,345,400 +0.68(+7.50%)
Apr 22, 2021 9.270 9.330 9.060 9.070 1,387,889 -0.16(-1.73%)
Apr 21, 2021 8.900 9.245 8.650 9.230 1,156,600 +0.30(+3.36%)
Apr 20, 2021 9.230 9.270 8.780 8.930 1,810,893 -0.34(-3.67%)
Apr 19, 2021 9.470 9.500 9.110 9.270 2,278,610 -0.27(-2.83%)
Apr 16, 2021 9.500 9.590 9.410 9.540 847,400 +0.13(+1.38%)
Apr 15, 2021 9.490 9.490 9.100 9.410 1,566,615 +0.00(+0.00%)
Apr 14, 2021 9.230 9.600 9.220 9.410 1,386,999 +0.24(+2.62%)
Apr 13, 2021 9.380 9.450 8.990 9.170 1,594,857 -0.26(-2.76%)
Apr 12, 2021 9.640 9.670 9.300 9.430 1,156,095 -0.12(-1.26%)
Apr 09, 2021 9.500 9.660 9.405 9.550 1,427,900 +0.09(+0.95%)
Apr 08, 2021 9.490 9.530 9.080 9.460 1,691,610 -0.11(-1.15%)
Apr 07, 2021 9.750 9.830 9.470 9.570 1,367,924 -0.24(-2.45%)
Apr 06, 2021 9.820 10.17 9.760 9.810 1,240,174 -0.05(-0.51%)
Apr 05, 2021 9.950 9.970 9.700 9.860 1,230,718 +0.06(+0.61%)
Apr 01, 2021 9.840 9.890 9.320 9.800 1,615,700 +0.14(+1.45%)
Mar 31, 2021 9.780 9.915 9.610 9.660 1,088,728 -0.02(-0.21%)
Mar 30, 2021 9.230 9.750 9.160 9.680 1,523,202 +0.44(+4.76%)
Mar 29, 2021 9.550 9.860 9.220 9.240 1,532,725 -0.37(-3.85%)
Mar 26, 2021 9.670 9.750 9.380 9.610 2,079,000 +0.13(+1.37%)
Mar 25, 2021 8.990 9.600 8.750 9.480 3,339,853 +0.27(+2.93%)
Mar 24, 2021 10.30 10.41 9.180 9.210 4,289,528 -0.92(-9.08%)
Mar 23, 2021 10.46 10.60 10.00 10.13 1,672,367 -0.58(-5.42%)
Mar 22, 2021 11.36 11.47 10.46 10.71 2,094,198 -0.72(-6.30%)
Mar 19, 2021 11.40 11.50 11.14 11.43 3,975,600 +0.00(+0.00%)
Mar 18, 2021 11.93 12.09 11.33 11.43 1,131,670 -0.50(-4.19%)
Mar 17, 2021 11.42 11.96 11.34 11.93 1,153,533 +0.39(+3.38%)
Mar 16, 2021 12.33 12.43 11.52 11.54 1,712,725 -0.92(-7.38%)
Mar 15, 2021 12.46 12.62 12.31 12.46 2,126,714 -0.44(-3.41%)
Mar 12, 2021 11.96 12.92 11.96 12.90 2,488,500 +0.95(+7.95%)
Mar 11, 2021 11.72 12.02 11.64 11.95 1,493,551 +0.42(+3.64%)
Mar 10, 2021 11.59 11.85 11.38 11.53 1,295,972 +0.11(+0.96%)
Mar 09, 2021 11.38 11.67 11.28 11.42 1,459,005 +0.14(+1.24%)
Mar 08, 2021 10.40 11.42 10.30 11.28 3,132,125 +1.01(+9.83%)
Mar 05, 2021 9.870 10.28 9.355 10.27 1,914,300 +0.49(+5.01%)
Mar 04, 2021 10.44 10.65 9.500 9.780 2,588,059 -0.83(-7.82%)
Mar 03, 2021 10.60 10.95 10.60 10.61 1,086,623 +0.12(+1.14%)
Mar 02, 2021 10.40 10.70 10.30 10.49 2,050,200 +0.12(+1.16%)
Mar 01, 2021 9.960 10.41 9.770 10.37 1,932,480 +0.60(+6.14%)
Feb 26, 2021 9.900 10.01 9.470 9.770 1,732,300 -0.14(-1.41%)
Feb 25, 2021 9.830 10.13 9.600 9.910 2,276,330 +0.20(+2.06%)
Feb 24, 2021 9.520 9.760 9.400 9.710 1,477,158 +0.29(+3.08%)
Feb 23, 2021 9.200 9.530 8.890 9.420 1,705,120 +0.02(+0.21%)
Feb 22, 2021 9.250 9.640 9.240 9.400 2,254,303 +0.08(+0.86%)
Feb 19, 2021 9.240 9.550 9.200 9.320 1,817,400 +0.28(+3.10%)
Feb 18, 2021 9.280 9.410 8.980 9.040 1,840,030 -0.32(-3.42%)
Feb 17, 2021 9.750 9.750 9.260 9.360 1,892,782 -0.41(-4.20%)
Feb 16, 2021 10.09 10.16 9.310 9.770 2,505,956 -0.05(-0.51%)
Feb 12, 2021 10.37 10.73 9.600 9.820 3,993,600 -0.74(-7.01%)
Feb 11, 2021 10.47 10.69 10.19 10.56 1,571,809 +0.13(+1.25%)
Feb 10, 2021 10.82 10.85 10.32 10.43 1,635,543 -0.29(-2.71%)
Feb 09, 2021 10.96 11.06 10.56 10.72 1,410,698 -0.31(-2.81%)
Feb 08, 2021 10.41 11.03 10.41 11.03 2,102,091 +0.69(+6.67%)
Feb 05, 2021 9.830 10.35 9.820 10.34 2,238,600 +0.59(+6.05%)
Feb 04, 2021 9.370 9.760 9.250 9.750 2,281,636 +0.47(+5.06%)
Feb 03, 2021 9.080 9.290 8.980 9.280 1,927,038 +0.24(+2.65%)
Feb 02, 2021 9.050 9.180 8.910 9.040 1,448,268 +0.11(+1.23%)
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.