Skip to main content

American Axle & Manufacturing (NY: AXL )

6.080 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 27.56 29.39 27.18 29.39 720,622 +1.83(+6.63%)
Jun 27, 2002 28.12 28.26 26.78 27.56 410,700 -0.01(-0.04%)
Jun 26, 2002 27.18 27.67 26.54 27.57 217,947 +0.15(+0.54%)
Jun 25, 2002 27.38 27.98 27.38 27.43 476,772 -0.25(-0.89%)
Jun 21, 2002 27.57 27.97 26.68 27.67 470,701 +0.91(+3.40%)
Jun 20, 2002 26.98 27.52 26.09 26.76 479,706 -0.83(-3.01%)
Jun 19, 2002 27.69 27.69 27.18 27.59 173,528 -0.10(-0.36%)
Jun 18, 2002 27.67 28.22 27.08 27.69 484,462 +0.02(+0.07%)
Jun 17, 2002 25.70 27.67 25.70 27.67 202,871 +2.03(+7.90%)
Jun 14, 2002 26.19 26.19 24.11 25.65 508,645 -1.44(-5.33%)
Jun 12, 2002 28.18 28.18 26.31 27.09 705,546 -1.09(-3.86%)
Jun 11, 2002 29.06 29.30 27.97 28.18 351,204 -0.88(-3.03%)
Jun 10, 2002 28.91 29.55 28.67 29.06 365,674 -0.64(-2.16%)
Jun 07, 2002 27.67 30.19 27.58 29.70 600,316 +1.92(+6.90%)
Jun 06, 2002 27.38 28.27 27.20 27.78 501,663 +0.62(+2.29%)
Jun 05, 2002 25.60 27.24 25.60 27.16 568,342 -2.69(-9.01%)
May 31, 2002 29.85 30.14 29.70 29.85 756,441 -3.42(-10.28%)
May 28, 2002 33.55 33.78 32.81 33.27 232,922 -0.10(-0.30%)
May 27, 2002 33.87 34.57 33.37 33.37 159,463 +0.00(+0.00%)
May 24, 2002 33.87 34.57 33.37 33.37 159,160 -0.39(-1.14%)
May 23, 2002 33.60 34.08 33.12 33.75 318,624 +0.44(+1.34%)
May 22, 2002 33.11 33.36 31.92 33.31 471,814 +0.20(+0.60%)
May 21, 2002 34.34 34.59 32.71 33.11 329,349 -0.49(-1.47%)
May 20, 2002 34.44 34.96 33.55 33.60 384,999 -0.63(-1.85%)
May 17, 2002 34.47 34.61 34.01 34.24 466,047 -0.24(-0.69%)
May 16, 2002 36.22 36.24 34.35 34.47 271,574 -1.29(-3.62%)
May 15, 2002 35.23 35.78 34.97 35.77 250,528 +0.53(+1.51%)
May 14, 2002 34.59 35.23 34.40 35.23 282,400 +1.04(+3.03%)
May 13, 2002 35.09 35.22 33.65 34.20 313,666 -0.64(-1.84%)
May 10, 2002 35.58 35.78 34.74 34.84 550,231 +0.15(+0.43%)
May 09, 2002 35.01 35.57 34.66 34.69 405,641 +0.19(+0.54%)
May 08, 2002 34.44 34.59 33.85 34.50 319,028 +0.64(+1.90%)
May 07, 2002 34.02 34.43 33.55 33.86 253,968 +0.12(+0.35%)
May 06, 2002 34.34 35.36 33.69 33.74 553,772 -0.36(-1.04%)
May 03, 2002 32.12 34.22 32.12 34.10 794,081 +1.77(+5.47%)
May 02, 2002 32.32 33.60 32.12 32.33 783,760 +0.70(+2.22%)
May 01, 2002 32.48 33.01 30.44 31.63 696,743 -0.99(-3.03%)
Apr 30, 2002 30.49 32.61 30.49 32.61 278,454 +2.12(+6.97%)
Apr 29, 2002 31.72 31.81 30.39 30.49 239,701 -1.24(-3.89%)
Apr 26, 2002 31.77 31.92 31.63 31.72 186,681 +0.00(+0.00%)
Apr 25, 2002 32.52 32.67 31.53 31.72 211,168 -0.79(-2.43%)
Apr 24, 2002 32.96 33.01 32.37 32.52 318,017 -0.20(-0.60%)
Apr 23, 2002 32.81 32.99 32.61 32.71 213,697 +0.05(+0.15%)
Apr 22, 2002 32.98 33.01 32.42 32.66 345,538 +0.03(+0.09%)
Apr 19, 2002 31.47 33.01 31.47 32.63 319,028 +1.28(+4.10%)
Apr 18, 2002 31.72 31.72 30.42 31.35 481,325 -0.28(-0.88%)
Apr 17, 2002 33.50 33.50 31.24 31.63 446,215 -1.09(-3.32%)
Apr 16, 2002 32.22 32.91 32.22 32.71 593,132 +0.92(+2.89%)
Apr 15, 2002 32.61 32.66 31.72 31.79 279,162 -0.03(-0.09%)
Apr 12, 2002 31.77 31.96 31.58 31.82 386,517 +0.28(+0.88%)
Apr 11, 2002 32.02 32.10 31.38 31.55 325,808 -0.07(-0.22%)
Apr 10, 2002 31.82 31.88 30.83 31.62 640,283 -0.11(-0.34%)
Apr 09, 2002 30.64 31.81 30.24 31.72 677,620 +1.22(+3.98%)
Apr 08, 2002 29.35 30.62 28.96 30.51 349,788 +1.18(+4.01%)
Apr 05, 2002 28.76 29.65 28.61 29.33 258,218 +0.80(+2.81%)
Apr 04, 2002 28.40 28.56 28.03 28.53 190,021 +0.13(+0.45%)
Apr 03, 2002 28.71 28.78 28.07 28.40 197,913 -0.28(-0.96%)
Apr 02, 2002 28.66 28.81 28.37 28.68 351,508 -0.39(-1.33%)
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.