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
)
7.640
-0.240 (-3.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2012
10.83
11.15
10.76
10.79
1,514,796
-0.06(-0.55%)
Jul 30, 2012
10.65
10.98
10.43
10.85
2,183,204
+0.21(+1.97%)
Jul 27, 2012
10.50
10.89
10.24
10.64
2,490,339
+0.26(+2.50%)
Jul 26, 2012
10.02
10.41
9.990
10.38
2,131,009
+0.61(+6.24%)
Jul 25, 2012
9.670
9.840
9.550
9.770
1,476,913
+0.22(+2.30%)
Jul 24, 2012
10.05
10.08
9.450
9.550
1,615,808
-0.46(-4.60%)
Jul 23, 2012
9.570
10.09
9.400
10.01
1,279,648
+0.15(+1.52%)
Jul 20, 2012
10.00
10.19
9.810
9.860
1,471,464
-0.31(-3.05%)
Jul 19, 2012
10.18
10.31
9.960
10.17
878,075
+0.06(+0.59%)
Jul 18, 2012
9.890
10.22
9.880
10.11
1,298,940
+0.09(+0.90%)
Jul 17, 2012
10.06
10.26
9.615
10.02
2,090,766
-0.01(-0.10%)
Jul 16, 2012
10.30
10.43
9.932
10.03
1,385,713
-0.33(-3.19%)
Jul 13, 2012
10.12
10.46
9.960
10.36
1,663,309
+0.26(+2.57%)
Jul 12, 2012
9.810
10.12
9.540
10.10
1,698,849
+0.18(+1.81%)
Jul 11, 2012
10.10
10.13
9.800
9.920
968,864
-0.14(-1.39%)
Jul 10, 2012
10.48
10.71
9.900
10.06
1,656,151
-0.34(-3.27%)
Jul 09, 2012
10.58
10.76
10.35
10.40
1,076,288
-0.25(-2.35%)
Jul 06, 2012
10.73
10.96
10.50
10.65
1,396,194
-0.28(-2.56%)
Jul 05, 2012
10.70
11.09
10.63
10.93
1,476,852
+0.18(+1.67%)
Jul 03, 2012
10.45
10.91
10.41
10.75
1,797,157
+0.33(+3.17%)
Jul 02, 2012
10.49
10.59
10.11
10.42
1,115,042
-0.07(-0.67%)
Jun 29, 2012
10.51
10.60
10.19
10.49
1,794,244
+0.31(+3.05%)
Jun 28, 2012
9.820
10.19
9.760
10.18
1,585,217
+0.31(+3.14%)
Jun 27, 2012
9.800
9.950
9.680
9.870
1,354,955
+0.05(+0.51%)
Jun 26, 2012
9.790
9.850
9.480
9.820
1,221,857
+0.07(+0.72%)
Jun 25, 2012
9.820
9.900
9.460
9.750
1,602,682
-0.34(-3.37%)
Jun 22, 2012
9.910
10.09
9.830
10.09
1,554,959
+0.22(+2.23%)
Jun 21, 2012
10.33
10.44
9.760
9.870
1,759,261
-0.44(-4.27%)
Jun 20, 2012
10.12
10.47
9.990
10.31
1,064,357
+0.20(+1.98%)
Jun 19, 2012
9.790
10.20
9.760
10.11
1,385,533
+0.41(+4.23%)
Jun 18, 2012
9.630
9.840
9.500
9.700
1,357,119
-0.01(-0.10%)
Jun 15, 2012
9.540
9.760
9.420
9.710
1,374,985
+0.19(+2.00%)
Jun 14, 2012
9.210
9.590
9.170
9.520
2,221,851
+0.35(+3.82%)
Jun 13, 2012
9.350
9.470
9.140
9.170
1,605,011
-0.26(-2.76%)
Jun 12, 2012
9.290
9.570
9.110
9.430
1,316,245
+0.25(+2.72%)
Jun 11, 2012
9.820
9.920
9.160
9.180
1,836,752
-0.47(-4.87%)
Jun 08, 2012
9.240
9.705
9.030
9.650
1,413,085
+0.45(+4.89%)
Jun 07, 2012
9.640
9.670
9.172
9.200
1,965,958
+0.01(+0.11%)
Jun 06, 2012
8.780
9.210
8.710
9.190
1,847,086
+0.49(+5.63%)
Jun 05, 2012
8.270
8.730
8.270
8.700
1,332,126
+0.34(+4.07%)
Jun 04, 2012
8.620
8.690
7.930
8.360
2,082,032
-0.24(-2.79%)
Jun 01, 2012
8.950
9.150
8.560
8.600
1,740,222
-0.66(-7.13%)
May 31, 2012
9.200
9.270
8.950
9.260
1,295,474
+0.07(+0.76%)
May 30, 2012
9.750
9.770
9.090
9.190
1,548,393
-0.74(-7.45%)
May 29, 2012
9.460
9.955
9.460
9.930
1,878,301
+0.61(+6.55%)
May 25, 2012
9.430
9.470
9.210
9.320
1,086,753
-0.09(-0.96%)
May 24, 2012
9.230
9.420
9.010
9.410
1,324,110
+0.22(+2.39%)
May 23, 2012
8.880
9.260
8.860
9.190
913,656
+0.16(+1.77%)
May 22, 2012
9.020
9.285
8.930
9.030
1,330,532
+0.01(+0.11%)
May 21, 2012
8.460
9.100
8.435
9.020
1,541,096
+0.62(+7.38%)
May 18, 2012
8.630
8.730
8.185
8.400
1,872,342
-0.21(-2.44%)
May 17, 2012
8.980
9.060
8.600
8.610
1,290,607
-0.37(-4.12%)
May 16, 2012
9.180
9.460
8.970
8.980
972,537
-0.18(-1.97%)
May 15, 2012
9.420
9.450
9.110
9.160
896,765
-0.26(-2.76%)
May 14, 2012
9.370
9.540
9.340
9.420
1,023,013
-0.10(-1.05%)
May 11, 2012
9.480
9.820
9.460
9.520
1,321,907
-0.03(-0.31%)
May 10, 2012
9.650
9.820
9.520
9.550
1,048,094
+0.05(+0.53%)
May 09, 2012
9.420
9.560
9.380
9.500
1,018,776
-0.11(-1.14%)
May 08, 2012
9.510
9.610
9.310
9.610
1,500,888
-0.02(-0.21%)
May 07, 2012
9.580
9.820
9.520
9.630
2,331,634
+0.13(+1.37%)
May 04, 2012
9.690
9.740
9.500
9.500
2,711,802
-0.07(-0.73%)
May 03, 2012
9.910
9.970
9.500
9.570
1,598,148
-0.38(-3.82%)
May 02, 2012
9.890
10.03
9.760
9.950
1,362,946
-0.03(-0.30%)
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
.