American Axle & Manufacturing (NY: AXL )

7.020 +0.030 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.