Skip to main content

American Axle & Manufacturing (NY: AXL )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.47 11.69 11.31 11.38 1,911,816 -0.07(-0.61%)
Jun 29, 2011 11.11 11.64 11.03 11.45 2,523,583 +0.40(+3.62%)
Jun 28, 2011 10.94 11.08 10.93 11.05 1,422,214 +0.14(+1.28%)
Jun 27, 2011 10.92 10.97 10.70 10.91 1,705,858 -0.02(-0.18%)
Jun 24, 2011 10.88 11.04 10.73 10.93 2,896,399 +0.10(+0.92%)
Jun 23, 2011 10.56 10.85 10.30 10.83 2,587,571 +0.04(+0.37%)
Jun 22, 2011 10.75 11.11 10.70 10.79 2,938,213 -0.03(-0.28%)
Jun 21, 2011 10.35 10.86 10.31 10.82 1,931,416 +0.57(+5.56%)
Jun 20, 2011 10.25 10.29 10.20 10.25 1,420,068 +0.12(+1.18%)
Jun 17, 2011 10.17 10.25 10.04 10.13 2,050,564 +0.11(+1.10%)
Jun 16, 2011 10.07 10.24 9.860 10.02 1,268,765 -0.06(-0.60%)
Jun 15, 2011 10.24 10.30 10.05 10.08 1,155,420 -0.25(-2.42%)
Jun 14, 2011 9.960 10.39 9.960 10.33 1,883,779 +0.54(+5.52%)
Jun 13, 2011 10.00 10.15 9.660 9.790 1,886,088 -0.17(-1.71%)
Jun 10, 2011 10.06 10.18 9.930 9.960 1,873,236 -0.22(-2.16%)
Jun 09, 2011 9.940 10.24 9.850 10.18 1,833,273 +0.28(+2.83%)
Jun 08, 2011 10.15 10.32 9.880 9.900 1,960,469 -0.32(-3.13%)
Jun 07, 2011 10.42 10.51 10.21 10.22 1,118,886 -0.10(-0.97%)
Jun 06, 2011 10.62 10.72 10.30 10.32 1,414,275 -0.30(-2.82%)
Jun 03, 2011 10.26 10.78 10.23 10.62 2,521,779 -0.31(-2.84%)
May 24, 2011 10.93 11.02 10.81 10.93 1,816,850 +0.02(+0.18%)
May 23, 2011 10.57 10.98 10.53 10.91 2,139,068 +0.13(+1.21%)
May 20, 2011 11.24 11.24 10.76 10.78 2,329,790 -0.50(-4.43%)
May 19, 2011 11.37 11.44 11.20 11.28 1,143,423 +0.01(+0.09%)
May 18, 2011 11.15 11.37 11.11 11.27 1,238,203 +0.13(+1.17%)
May 17, 2011 11.11 11.29 11.03 11.14 1,706,838 +0.02(+0.18%)
May 16, 2011 11.21 11.59 11.11 11.12 2,387,165 -0.12(-1.07%)
May 13, 2011 11.66 11.71 11.22 11.24 1,510,417 -0.39(-3.35%)
May 12, 2011 11.64 11.75 11.40 11.63 1,448,671 -0.06(-0.51%)
May 11, 2011 12.19 12.21 11.66 11.69 2,020,795 -0.53(-4.34%)
May 10, 2011 12.06 12.23 11.89 12.22 1,670,134 +0.24(+2.00%)
May 09, 2011 11.77 12.05 11.71 11.98 1,629,429 +0.23(+1.96%)
May 06, 2011 12.05 12.10 11.67 11.75 1,765,657 -0.12(-1.01%)
May 05, 2011 11.55 12.00 11.40 11.87 3,111,139 +0.12(+1.02%)
May 04, 2011 11.87 12.00 11.62 11.75 2,728,642 -0.12(-1.01%)
May 03, 2011 12.12 12.26 11.75 11.87 2,928,291 -0.33(-2.70%)
May 02, 2011 12.23 12.27 12.18 12.20 3,511,874 -0.60(-4.69%)
Apr 29, 2011 13.32 13.44 12.66 12.80 6,093,605 +0.20(+1.59%)
Apr 28, 2011 12.52 12.62 12.31 12.60 1,694,638 +0.09(+0.72%)
Apr 27, 2011 12.54 12.59 12.24 12.51 1,935,695 +0.02(+0.16%)
Apr 26, 2011 12.22 12.70 12.22 12.49 2,529,064 +0.35(+2.88%)
Apr 25, 2011 12.22 12.30 12.07 12.14 849,162 -0.09(-0.74%)
Apr 21, 2011 12.38 12.39 12.09 12.23 970,095 -0.01(-0.08%)
Apr 20, 2011 11.73 12.36 11.66 12.24 2,757,527 +0.67(+5.79%)
Apr 19, 2011 11.29 11.61 11.29 11.57 1,716,886 +0.32(+2.84%)
Apr 18, 2011 11.19 11.31 11.00 11.25 2,656,943 -0.10(-0.88%)
Apr 15, 2011 11.38 11.45 11.19 11.35 1,684,053 -0.04(-0.35%)
Apr 14, 2011 11.51 11.64 11.30 11.39 1,913,179 -0.32(-2.73%)
Apr 13, 2011 11.89 12.03 11.67 11.71 2,332,682 -0.07(-0.59%)
Apr 12, 2011 11.43 11.89 11.16 11.78 3,266,200 +0.15(+1.29%)
Apr 11, 2011 11.82 11.89 11.52 11.63 1,800,590 -0.23(-1.94%)
Apr 08, 2011 12.30 12.36 11.68 11.86 2,866,684 -0.33(-2.71%)
Apr 07, 2011 12.58 12.62 12.14 12.19 1,834,790 -0.37(-2.95%)
Apr 06, 2011 12.47 12.85 12.33 12.56 3,846,109 +0.21(+1.70%)
Apr 05, 2011 12.40 12.58 12.31 12.35 1,991,872 -0.10(-0.80%)
Apr 04, 2011 12.51 12.69 12.35 12.45 1,748,679 -0.04(-0.32%)
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.