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
)
7.390
+0.050 (+0.68%)
Streaming Delayed Price
Updated: 2:33 PM EDT, May 1, 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 (%)
Apr 30, 2009
1.160
1.180
1.000
1.000
1,575,901
-0.12(-10.71%)
Apr 29, 2009
1.110
1.120
1.040
1.120
1,032,563
+0.06(+5.66%)
Apr 28, 2009
1.030
1.110
1.000
1.060
736,900
+0.03(+2.91%)
Apr 27, 2009
1.030
1.150
1.020
1.030
1,806,759
+0.03(+3.00%)
Apr 24, 2009
1.270
1.290
1.000
1.000
2,455,744
-0.07(-6.54%)
Apr 23, 2009
1.360
1.360
1.000
1.070
1,426,159
-0.28(-20.74%)
Apr 22, 2009
1.340
1.480
1.310
1.350
789,622
-0.04(-2.88%)
Apr 21, 2009
1.200
1.410
1.200
1.390
798,424
+0.18(+14.88%)
Apr 20, 2009
1.400
1.460
1.140
1.210
1,344,990
-0.13(-9.70%)
Apr 17, 2009
1.500
1.560
1.320
1.340
1,089,593
-0.16(-10.67%)
Apr 16, 2009
1.500
1.530
1.460
1.500
517,359
+0.01(+0.67%)
Apr 15, 2009
1.520
1.580
1.480
1.490
513,082
-0.06(-3.87%)
Apr 14, 2009
1.530
1.600
1.480
1.550
1,105,371
-0.03(-1.90%)
Apr 13, 2009
1.540
1.630
1.450
1.580
868,551
-0.02(-1.25%)
Apr 09, 2009
1.650
1.670
1.540
1.600
1,531,681
+0.11(+7.38%)
Apr 08, 2009
1.400
1.770
1.400
1.490
893,190
+0.09(+6.43%)
Apr 07, 2009
1.660
1.660
1.370
1.400
663,266
-0.22(-13.58%)
Apr 06, 2009
1.480
1.720
1.480
1.620
785,906
+0.07(+4.52%)
Apr 03, 2009
1.480
1.640
1.430
1.550
789,051
+0.12(+8.39%)
Apr 02, 2009
1.320
1.450
1.300
1.430
1,064,573
+0.20(+16.26%)
Apr 01, 2009
1.310
1.310
1.130
1.230
1,074,279
-0.09(-6.82%)
Mar 31, 2009
1.310
1.430
1.150
1.320
1,189,036
-0.05(-3.65%)
Mar 30, 2009
1.620
1.620
1.340
1.370
1,493,836
-0.58(-29.74%)
Mar 26, 2009
1.740
1.950
1.720
1.950
764,500
+0.26(+15.38%)
Mar 25, 2009
1.750
1.850
1.560
1.690
764,343
-0.03(-1.74%)
Mar 24, 2009
1.800
1.880
1.600
1.720
1,077,547
-0.12(-6.52%)
Mar 23, 2009
1.530
1.850
1.530
1.840
1,597,747
+0.08(+4.55%)
Mar 20, 2009
1.680
1.940
1.330
1.760
2,824,332
+0.20(+12.82%)
Mar 19, 2009
1.600
2.380
1.560
1.560
4,342,102
+0.01(+0.65%)
Mar 18, 2009
1.290
1.650
1.290
1.550
1,600,537
+0.30(+24.00%)
Mar 17, 2009
1.140
1.480
1.130
1.250
2,043,433
+0.14(+12.61%)
Mar 16, 2009
0.8500
1.580
0.7900
1.110
2,865,794
+0.32(+40.51%)
Mar 13, 2009
0.6800
0.8500
0.6800
0.7900
0
+0.04(+5.33%)
Mar 12, 2009
0.4800
0.8200
0.4800
0.7500
1,506,634
+0.30(+66.67%)
Mar 11, 2009
0.3700
0.5600
0.3600
0.4500
1,689,100
+0.12(+36.36%)
Mar 10, 2009
0.3200
0.4000
0.2900
0.3300
1,856,993
+0.04(+13.79%)
Mar 09, 2009
0.4300
0.4300
0.2600
0.2900
1,162,901
-0.11(-27.50%)
Mar 06, 2009
0.6000
0.6000
0.3000
0.4000
1,231,600
-0.16(-28.57%)
Mar 05, 2009
0.7900
0.7900
0.5600
0.5600
864,900
-0.23(-29.11%)
Mar 04, 2009
0.7700
0.8800
0.7700
0.7900
489,300
+0.03(+3.95%)
Mar 02, 2009
0.8700
0.9100
0.7600
0.7600
493,315
-0.17(-18.28%)
Feb 27, 2009
0.8500
0.9700
0.8480
0.9300
0
+0.07(+8.14%)
Feb 26, 2009
0.8360
0.9800
0.8000
0.8600
1,100,061
+0.09(+11.69%)
Feb 25, 2009
1.140
1.180
0.7600
0.7700
1,528,766
-0.37(-32.46%)
Feb 24, 2009
0.9000
1.180
0.8800
1.140
730,100
+0.27(+31.03%)
Feb 23, 2009
0.8700
0.9000
0.8500
0.8700
253,384
+0.03(+3.57%)
Feb 20, 2009
0.8500
0.8800
0.7400
0.8400
571,062
-0.01(-1.18%)
Feb 19, 2009
0.9700
0.9700
0.8500
0.8500
318,990
-0.09(-9.57%)
Feb 18, 2009
0.9900
0.9900
0.9300
0.9400
225,665
-0.04(-4.08%)
Feb 17, 2009
1.060
1.060
0.8400
0.9800
748,192
+0.00(+0.00%)
Feb 13, 2009
1.030
1.040
0.9500
0.9800
597,008
-0.02(-2.00%)
Feb 12, 2009
1.040
1.060
0.9900
1.000
858,480
-0.06(-5.66%)
Feb 11, 2009
1.100
1.140
1.040
1.060
630,118
-0.02(-1.85%)
Feb 10, 2009
1.190
1.360
1.050
1.080
1,042,539
-0.12(-10.00%)
Feb 09, 2009
1.040
1.230
1.020
1.200
1,010,905
+0.16(+15.38%)
Feb 06, 2009
1.110
1.110
1.010
1.040
795,259
+0.00(+0.00%)
Feb 05, 2009
1.040
1.090
1.010
1.040
887,217
+0.01(+0.97%)
Feb 04, 2009
1.020
1.140
0.9700
1.030
726,227
+0.03(+3.00%)
Feb 03, 2009
1.050
1.080
1.000
1.000
918,297
-0.02(-1.96%)
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
.