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
)
7.410
+0.090 (+1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2021
11.44
11.44
11.03
11.20
762,023
-0.09(-0.80%)
May 27, 2021
11.09
11.53
10.95
11.29
1,690,532
+0.52(+4.83%)
May 26, 2021
10.53
10.81
10.45
10.77
945,145
+0.30(+2.87%)
May 25, 2021
11.00
11.08
10.48
10.47
1,276,338
-0.45(-4.12%)
May 24, 2021
11.24
11.24
10.92
10.92
916,591
-0.21(-1.89%)
May 21, 2021
10.72
11.19
10.72
11.13
1,037,582
+0.53(+5.00%)
May 20, 2021
10.75
10.79
10.48
10.60
819,382
-0.15(-1.40%)
May 19, 2021
10.48
10.75
10.33
10.75
1,062,374
+0.00(+0.00%)
May 18, 2021
10.92
11.11
10.75
10.75
1,425,250
-0.06(-0.56%)
May 17, 2021
10.61
10.87
10.48
10.81
988,732
+0.18(+1.69%)
May 14, 2021
10.32
10.63
10.23
10.63
826,570
+0.44(+4.32%)
May 13, 2021
10.12
10.29
9.900
10.19
1,127,035
+0.15(+1.49%)
May 12, 2021
10.30
10.46
9.995
10.04
1,363,333
-0.35(-3.37%)
May 11, 2021
10.01
10.44
9.910
10.39
1,483,446
+0.04(+0.39%)
May 10, 2021
10.64
11.19
10.32
10.35
3,130,255
-0.13(-1.24%)
May 07, 2021
9.910
10.48
9.840
10.48
1,829,061
+0.72(+7.38%)
May 06, 2021
9.690
9.840
9.470
9.760
949,206
+0.11(+1.14%)
May 05, 2021
9.580
9.860
9.420
9.650
1,196,576
+0.28(+2.99%)
May 04, 2021
9.550
9.550
9.190
9.370
1,112,598
-0.23(-2.40%)
May 03, 2021
9.360
9.660
9.360
9.600
1,679,998
+0.32(+3.45%)
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%)
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
.