Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Axle & Manufacturing
(NY:
AXL
)
7.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
7.480
7.545
7.350
7.450
973,924
+0.04(+0.54%)
May 24, 2024
7.390
7.410
7.280
7.410
864,721
+0.09(+1.23%)
May 23, 2024
7.430
7.455
7.210
7.320
1,133,480
-0.09(-1.21%)
May 22, 2024
7.570
7.580
7.350
7.410
1,105,515
-0.23(-3.01%)
May 21, 2024
7.860
7.860
7.590
7.640
954,478
-0.24(-3.05%)
May 20, 2024
7.950
7.980
7.875
7.880
1,133,302
-0.07(-0.88%)
May 17, 2024
7.910
7.955
7.810
7.950
1,066,108
+0.05(+0.63%)
May 16, 2024
7.870
7.920
7.810
7.900
1,085,232
+0.00(+0.00%)
May 15, 2024
7.970
7.970
7.795
7.900
870,553
+0.05(+0.64%)
May 14, 2024
7.840
7.945
7.740
7.850
1,438,561
+0.18(+2.35%)
May 13, 2024
7.680
7.775
7.651
7.670
1,062,297
+0.05(+0.66%)
May 10, 2024
7.760
7.780
7.495
7.620
998,325
-0.09(-1.17%)
May 09, 2024
7.820
7.841
7.670
7.710
1,368,753
-0.09(-1.15%)
May 08, 2024
7.460
7.800
7.410
7.800
1,389,894
+0.22(+2.90%)
May 07, 2024
7.660
7.790
7.570
7.580
1,421,118
-0.08(-1.04%)
May 06, 2024
7.630
7.700
7.560
7.660
1,071,928
+0.17(+2.27%)
May 03, 2024
7.750
7.850
7.270
7.490
2,015,504
+0.17(+2.32%)
May 02, 2024
7.510
7.590
7.320
7.320
1,394,914
-0.07(-0.95%)
May 01, 2024
7.330
7.615
7.330
7.390
1,234,897
+0.05(+0.68%)
Apr 30, 2024
7.450
7.470
7.340
7.340
1,785,169
-0.22(-2.91%)
Apr 29, 2024
7.530
7.650
7.490
7.560
1,057,354
+0.04(+0.53%)
Apr 26, 2024
7.460
7.560
7.410
7.520
811,892
+0.05(+0.67%)
Apr 25, 2024
7.410
7.470
7.260
7.470
1,236,810
-0.09(-1.19%)
Apr 24, 2024
7.420
7.570
7.370
7.560
1,308,758
+0.07(+0.93%)
Apr 23, 2024
7.370
7.509
7.345
7.490
1,745,407
+0.27(+3.74%)
Apr 22, 2024
7.170
7.310
7.090
7.220
1,422,690
+0.14(+1.98%)
Apr 19, 2024
6.950
7.110
6.900
7.080
1,186,547
+0.10(+1.43%)
Apr 18, 2024
6.950
7.115
6.920
6.980
1,342,803
+0.03(+0.43%)
Apr 17, 2024
7.090
7.100
6.930
6.950
1,153,836
-0.07(-1.00%)
Apr 16, 2024
6.920
7.155
6.860
7.020
1,311,962
+0.03(+0.43%)
Apr 15, 2024
7.100
7.150
6.940
6.990
1,363,079
-0.08(-1.13%)
Apr 12, 2024
7.160
7.230
7.055
7.070
1,019,301
-0.18(-2.48%)
Apr 11, 2024
7.240
7.320
7.125
7.250
594,356
+0.02(+0.28%)
Apr 10, 2024
7.330
7.390
7.180
7.230
1,511,753
-0.36(-4.74%)
Apr 09, 2024
7.440
7.640
7.420
7.590
1,280,603
+0.21(+2.85%)
Apr 08, 2024
7.320
7.460
7.320
7.380
982,164
+0.11(+1.51%)
Apr 05, 2024
7.120
7.300
7.105
7.270
955,634
+0.17(+2.39%)
Apr 04, 2024
7.380
7.415
7.080
7.100
926,118
-0.16(-2.20%)
Apr 03, 2024
7.100
7.330
7.095
7.260
1,341,108
+0.07(+0.97%)
Apr 02, 2024
7.120
7.190
7.040
7.190
1,727,581
-0.05(-0.69%)
Apr 01, 2024
7.360
7.390
7.200
7.240
1,308,403
-0.12(-1.63%)
Mar 28, 2024
7.370
7.380
7.375
7.360
1,063,275
-0.02(-0.27%)
Mar 27, 2024
7.110
7.380
7.040
7.380
1,640,454
+0.33(+4.68%)
Mar 26, 2024
7.200
7.240
7.040
7.050
1,094,570
-0.12(-1.67%)
Mar 25, 2024
7.210
7.290
7.110
7.170
1,267,656
-0.03(-0.42%)
Mar 22, 2024
7.320
7.345
7.185
7.200
1,024,969
-0.13(-1.77%)
Mar 21, 2024
7.150
7.540
7.150
7.330
2,487,061
+0.27(+3.82%)
Mar 20, 2024
6.900
7.090
6.810
7.060
2,156,258
+0.16(+2.32%)
Mar 19, 2024
6.710
6.910
6.710
6.900
1,931,738
+0.14(+2.07%)
Mar 18, 2024
6.710
6.880
6.490
6.760
2,616,858
+0.17(+2.58%)
Mar 15, 2024
6.560
6.760
6.475
6.590
29,102,000
+0.05(+0.76%)
Mar 14, 2024
6.530
6.700
6.440
6.540
3,374,262
+0.02(+0.31%)
Mar 13, 2024
6.550
6.720
6.490
6.520
2,454,543
-0.06(-0.91%)
Mar 12, 2024
6.640
6.655
6.540
6.580
1,825,861
-0.09(-1.35%)
Mar 11, 2024
6.670
6.740
6.525
6.670
2,168,192
-0.02(-0.30%)
Mar 08, 2024
6.890
6.930
6.620
6.690
1,867,140
-0.09(-1.33%)
Mar 07, 2024
6.700
6.865
6.620
6.780
2,177,682
+0.12(+1.80%)
Mar 06, 2024
6.860
6.860
6.605
6.660
2,021,059
-0.10(-1.48%)
Mar 05, 2024
6.700
6.845
6.660
6.760
1,845,337
+0.00(+0.00%)
Mar 04, 2024
6.880
6.900
6.670
6.760
1,723,488
-0.11(-1.60%)
Mar 01, 2024
6.920
6.920
6.720
6.870
1,838,768
-0.05(-0.72%)
Feb 29, 2024
6.770
6.960
6.730
6.920
2,022,045
+0.30(+4.53%)
Feb 28, 2024
6.780
7.070
6.615
6.620
3,244,574
-0.08(-1.19%)
Feb 27, 2024
6.830
6.870
6.630
6.700
2,646,708
-0.01(-0.15%)
Feb 26, 2024
7.060
7.130
6.680
6.710
3,985,844
-0.38(-5.36%)
Feb 23, 2024
7.290
7.340
7.050
7.090
2,348,931
-0.20(-2.74%)
Feb 22, 2024
7.400
7.510
7.135
7.290
1,999,148
-0.08(-1.09%)
Feb 21, 2024
7.620
7.670
7.320
7.370
2,147,050
-0.35(-4.53%)
Feb 20, 2024
8.100
8.200
7.655
7.720
2,124,204
-0.56(-6.76%)
Feb 16, 2024
8.900
8.980
8.085
8.280
1,760,696
-0.27(-3.16%)
Feb 15, 2024
8.290
8.550
8.190
8.550
2,499,167
+0.40(+4.91%)
Feb 14, 2024
8.170
8.185
7.985
8.150
1,575,166
+0.17(+2.13%)
Feb 13, 2024
8.060
8.075
7.805
7.980
1,239,755
-0.36(-4.32%)
Feb 12, 2024
8.200
8.455
8.200
8.340
1,190,500
+0.14(+1.71%)
Feb 09, 2024
8.130
8.240
8.075
8.200
718,735
+0.08(+0.99%)
Feb 08, 2024
8.050
8.140
7.950
8.120
680,808
+0.05(+0.62%)
Feb 07, 2024
8.270
8.270
8.005
8.070
749,567
-0.12(-1.47%)
Feb 06, 2024
7.860
8.210
7.850
8.190
808,973
+0.29(+3.67%)
Feb 05, 2024
8.060
8.080
7.870
7.900
765,077
-0.31(-3.78%)
Feb 02, 2024
8.060
8.270
7.950
8.210
869,181
-0.02(-0.24%)
Feb 01, 2024
8.200
8.310
8.090
8.230
1,211,524
+0.14(+1.73%)
Jan 31, 2024
8.220
8.375
8.080
8.090
1,018,631
-0.12(-1.46%)
Jan 30, 2024
8.120
8.280
8.050
8.210
936,601
+0.10(+1.23%)
Jan 29, 2024
8.050
8.130
7.865
8.110
779,172
+0.05(+0.62%)
Jan 26, 2024
8.070
8.215
8.000
8.060
864,121
+0.07(+0.88%)
Jan 25, 2024
7.810
8.000
7.685
7.990
1,450,642
+0.35(+4.58%)
Jan 24, 2024
7.870
7.870
7.560
7.640
687,281
-0.11(-1.42%)
Jan 23, 2024
7.850
7.910
7.705
7.750
795,194
+0.09(+1.17%)
Jan 22, 2024
7.600
7.780
7.560
7.660
1,379,767
+0.14(+1.86%)
Jan 19, 2024
7.380
7.540
7.280
7.520
824,392
+0.12(+1.62%)
Jan 18, 2024
7.360
7.415
7.250
7.400
637,249
+0.09(+1.23%)
Jan 17, 2024
7.460
7.505
7.170
7.310
1,865,460
-0.67(-8.40%)
Jan 16, 2024
7.850
8.010
7.830
7.980
1,032,038
-0.04(-0.50%)
Jan 12, 2024
8.140
8.180
7.990
8.020
543,772
-0.04(-0.50%)
Jan 11, 2024
8.080
8.080
7.900
8.060
798,913
-0.07(-0.86%)
Jan 10, 2024
8.190
8.240
8.050
8.130
966,446
-0.09(-1.09%)
Jan 09, 2024
8.270
8.340
8.200
8.220
728,727
-0.17(-2.03%)
Jan 08, 2024
8.220
8.435
8.185
8.390
665,686
+0.10(+1.21%)
Jan 05, 2024
8.120
8.455
8.080
8.290
922,923
+0.10(+1.22%)
Jan 04, 2024
8.030
8.270
7.950
8.190
1,054,927
+0.16(+1.99%)
Jan 03, 2024
8.540
8.680
8.020
8.030
1,492,658
-0.71(-8.12%)
Jan 02, 2024
8.700
8.885
8.570
8.740
796,911
-0.07(-0.79%)
Dec 29, 2023
8.840
8.900
8.760
8.810
691,346
-0.07(-0.79%)
Dec 28, 2023
8.900
8.910
8.800
8.880
728,385
-0.05(-0.56%)
Dec 27, 2023
8.950
8.995
8.880
8.930
596,325
+0.01(+0.11%)
Dec 26, 2023
8.920
8.970
8.825
8.920
684,186
+0.09(+1.02%)
Dec 22, 2023
8.800
8.890
8.720
8.830
934,164
+0.10(+1.15%)
Dec 21, 2023
8.630
8.790
8.540
8.730
1,176,220
+0.21(+2.46%)
Dec 20, 2023
8.600
8.805
8.460
8.520
2,142,967
-0.14(-1.62%)
Dec 19, 2023
8.510
8.715
8.450
8.660
1,955,173
+0.26(+3.10%)
Dec 18, 2023
8.810
8.810
8.290
8.400
2,384,577
-0.42(-4.76%)
Dec 15, 2023
8.650
8.820
8.400
8.820
20,826,564
+0.12(+1.38%)
Dec 14, 2023
8.200
8.740
8.080
8.700
3,909,133
+0.72(+9.02%)
Dec 13, 2023
7.810
8.010
7.525
7.980
2,165,608
+0.16(+2.05%)
Dec 12, 2023
7.680
7.840
7.560
7.820
2,033,202
+0.13(+1.69%)
Dec 11, 2023
7.510
7.720
7.510
7.690
1,929,710
+0.15(+1.99%)
Dec 08, 2023
7.580
7.650
7.515
7.540
1,051,606
-0.05(-0.66%)
Dec 07, 2023
7.630
7.638
7.500
7.590
1,286,278
+0.00(+0.00%)
Dec 06, 2023
7.550
7.790
7.500
7.590
1,593,439
+0.12(+1.61%)
Dec 05, 2023
7.490
7.580
7.425
7.470
1,169,297
-0.08(-1.06%)
Dec 04, 2023
7.360
7.605
7.360
7.550
1,717,136
+0.19(+2.58%)
Dec 01, 2023
6.910
7.360
6.869
7.360
2,753,585
+0.40(+5.75%)
Nov 30, 2023
7.260
7.300
6.940
6.960
1,766,855
-0.24(-3.33%)
Nov 29, 2023
7.310
7.350
7.080
7.200
2,007,653
+0.10(+1.41%)
Nov 28, 2023
6.790
7.135
6.425
7.100
1,893,383
-0.09(-1.25%)
Nov 27, 2023
7.200
7.250
7.110
7.190
1,108,053
-0.05(-0.69%)
Nov 24, 2023
7.180
7.290
7.180
7.240
657,324
+0.04(+0.56%)
Nov 22, 2023
7.150
7.240
7.115
7.200
985,642
+0.07(+0.98%)
Nov 21, 2023
7.090
7.145
7.039
7.130
1,171,895
-0.07(-0.97%)
Nov 20, 2023
7.190
7.240
7.110
7.200
1,594,211
+0.09(+1.27%)
Nov 17, 2023
7.120
7.180
7.070
7.110
939,475
+0.06(+0.85%)
Nov 16, 2023
7.190
7.220
7.020
7.050
1,152,255
-0.15(-2.08%)
Nov 15, 2023
7.240
7.310
7.070
7.200
2,015,063
+0.00(+0.00%)
Nov 14, 2023
6.970
7.220
6.950
7.200
1,446,115
+0.57(+8.60%)
Nov 13, 2023
6.640
6.720
6.550
6.630
772,519
-0.04(-0.60%)
Nov 10, 2023
6.590
6.715
6.490
6.670
866,006
+0.11(+1.68%)
Nov 09, 2023
6.660
6.705
6.503
6.560
1,108,169
-0.07(-1.06%)
Nov 08, 2023
6.720
6.760
6.580
6.630
997,200
-0.13(-1.92%)
Nov 07, 2023
6.750
6.890
6.720
6.760
1,006,136
-0.09(-1.31%)
Nov 06, 2023
7.160
7.190
6.595
6.850
1,940,385
-0.39(-5.39%)
Nov 03, 2023
6.950
7.510
6.860
7.240
2,568,953
+0.74(+11.38%)
Nov 02, 2023
6.520
6.600
6.320
6.500
2,005,122
+0.12(+1.88%)
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
.