American Axle & Manufacturing Holdings Inc $18.12

down 0.00


28/8/2014 04:03 PM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
8/28/201417.9718.2517.9018.12495,182
8/28/20140.300.300.280.2860,825
8/27/201418.1418.1818.0118.09452,721
8/27/20140.300.300.280.30379,964
8/26/201418.0718.2518.0118.04728,716
8/26/20140.300.300.290.30238,950
8/25/201418.1018.2118.0018.00482,117
8/25/20140.300.300.290.30202,400
8/22/201417.9918.1317.7518.02572,811
8/22/20140.300.300.300.3020,800
8/21/201418.1818.2317.9118.02886,112
8/21/20140.300.310.290.31263,300
8/20/201418.2318.2717.9518.211,291,745
8/20/20140.300.310.300.31113,200
8/19/201418.3018.4718.1818.33663,280
8/19/20140.310.310.300.31170,971
8/18/201418.1618.2218.0318.22978,248
8/18/20140.310.310.300.31233,497
8/15/201418.1418.1717.7017.96832,036
8/15/20140.290.310.290.31246,329
8/14/201417.8318.0317.7117.96648,982
8/14/20140.310.310.280.29680,340
8/13/201417.7218.0317.6517.87863,047
8/13/20140.300.310.300.3180,700
8/12/201417.7017.8817.5117.601,075,976
8/12/20140.310.310.300.3096,128
8/11/201417.8417.9317.6817.73670,824
8/11/20140.320.320.310.31128,770
8/8/201417.4117.6717.3517.641,149,665
8/8/20140.320.320.300.32100,287
8/7/201417.8217.8817.2517.342,098,869
8/7/20140.340.340.300.30295,205
8/6/201417.7017.9517.6117.741,002,604
8/6/20140.310.350.290.35689,183
8/5/201417.7818.1017.6717.881,612,217
8/5/20140.290.310.290.30397,337
8/4/201417.5918.1317.5917.992,625,658
8/1/201416.7417.9816.6817.528,209,626
8/1/20140.290.300.280.29399,680
7/31/201418.6218.6618.2218.392,327,360
7/31/20140.280.300.270.29968,256
7/30/201418.7218.8518.5318.80955,888
7/30/20140.280.290.260.27367,405
7/29/201418.9519.0718.5618.591,775,116
7/29/20140.270.290.260.29768,067
7/28/201419.2519.2518.9118.91969,337
7/28/20140.250.270.250.27612,280
7/25/201419.2219.3019.0819.16987,988
7/25/20140.240.250.230.25475,906
7/24/201419.8119.8219.2119.231,245,074
7/24/20140.240.240.230.24153,300
7/23/201419.7319.8619.5319.70833,607
7/23/20140.230.250.230.25330,725
7/22/201419.5020.0019.4019.611,239,594
7/22/20140.220.240.220.24153,800
7/21/201419.2519.3418.9719.151,000,946
7/21/20140.220.240.220.23435,000
7/18/201419.2719.4119.1719.32941,540
7/18/20140.220.220.210.2271,910
7/17/201419.4019.6719.1919.251,484,238
7/17/20140.220.220.220.22109,500
7/16/201419.8019.8319.5019.52841,913
7/16/20140.230.230.220.22252,500
7/15/201419.7419.9219.5719.681,072,451
7/15/20140.240.240.220.23188,522
7/14/201419.6720.0019.5419.811,371,559
7/14/20140.240.240.220.24150,048
7/11/201419.3819.5219.1619.42661,157
7/11/20140.240.240.230.2352,900
7/10/201419.2119.9019.1619.401,975,554
7/10/20140.230.240.230.2354,575
7/9/201419.6920.0819.6119.711,705,380
7/9/20140.230.230.230.23183,751
7/8/201419.5119.8219.2019.671,670,790
7/8/20140.240.240.230.2428,600
7/7/201419.6819.7919.4319.541,224,241
7/7/20140.240.240.240.24112,250
7/4/20140.230.230.230.230
7/3/201419.5319.7219.4519.63508,151
7/3/20140.230.230.230.2321,250
7/2/201419.2519.6819.2519.421,093,898
7/2/20140.240.240.230.23116,750
7/1/201418.9819.5218.9819.231,685,478
6/30/201418.9218.9718.7018.89568,008
6/30/20140.240.240.240.2483,950
6/27/201418.7518.9818.7518.881,010,538
6/27/20140.240.250.240.2475,611
6/26/201418.7818.8818.4918.85624,638
6/26/20140.230.250.230.24131,483
6/25/201418.5018.8218.4518.781,305,710
6/25/20140.230.240.230.2367,500
6/24/201418.8019.0618.5618.60666,212
6/24/20140.240.240.230.2475,100
6/23/201418.9519.2418.7818.811,242,232
6/23/20140.240.240.240.2477,386
6/20/201419.1919.2118.8918.90944,819
6/20/20140.250.250.240.24148,900
6/19/201419.2519.2819.0319.11612,288
6/19/20140.250.250.250.2595,376
6/18/201419.1019.2018.9419.14660,478
Trading Center