American Axle & Manufacturing (NY: AXL )

5.650 -0.160 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.09 18.57 17.98 18.52 1,294,752 +0.61(+3.41%)
Mar 28, 2014 17.87 18.20 17.86 17.91 731,267 +0.07(+0.39%)
Mar 27, 2014 17.88 18.00 17.65 17.84 774,783 -0.01(-0.06%)
Mar 26, 2014 18.24 18.29 17.85 17.85 1,835,377 -0.27(-1.49%)
Mar 25, 2014 18.47 18.66 17.93 18.12 1,956,547 -0.09(-0.49%)
Mar 24, 2014 18.89 18.90 18.19 18.21 2,147,444 -0.64(-3.40%)
Mar 21, 2014 18.91 19.03 18.79 18.85 1,734,637 +0.03(+0.16%)
Mar 20, 2014 18.49 18.83 18.25 18.82 2,509,788 +0.29(+1.57%)
Mar 19, 2014 18.75 18.81 18.30 18.53 2,450,161 -0.18(-0.96%)
Mar 18, 2014 18.35 18.73 18.28 18.71 1,417,312 +0.43(+2.35%)
Mar 17, 2014 18.36 18.48 18.06 18.28 2,666,471 +0.04(+0.22%)
Mar 14, 2014 18.39 18.69 18.21 18.24 2,810,077 -0.21(-1.14%)
Mar 13, 2014 19.07 19.15 18.38 18.45 1,456,551 -0.51(-2.69%)
Mar 12, 2014 18.92 19.03 18.72 18.96 881,516 -0.06(-0.32%)
Mar 11, 2014 19.50 19.57 18.99 19.02 1,771,418 -0.48(-2.46%)
Mar 10, 2014 19.63 19.65 19.26 19.50 712,865 -0.17(-0.86%)
Mar 07, 2014 19.81 19.94 19.18 19.67 2,826,346 -0.03(-0.15%)
Mar 06, 2014 19.78 19.92 19.64 19.70 1,362,720 -0.05(-0.25%)
Mar 05, 2014 19.96 19.98 19.47 19.75 1,772,913 -0.21(-1.05%)
Mar 04, 2014 19.96 20.32 19.89 19.96 2,262,382 +0.33(+1.68%)
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.