$16.83 +0.06 (%) American Axle & Manufacturing Holdings Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
9/30/201416.9717.0716.5616.772,157,950
9/30/20140.290.300.290.2937,701
9/29/201417.0617.2516.8917.001,181,902
9/29/20140.270.300.270.30163,909
9/26/201417.3317.4417.1517.251,052,702
9/26/20140.290.300.250.28255,235
9/25/201417.4217.5317.2017.29935,159
9/25/20140.280.290.280.285,800
9/24/201417.5517.5917.2617.461,303,614
9/24/20140.280.300.280.28131,303
9/23/201417.5017.7617.4717.481,015,668
9/23/20140.290.300.290.29173,900
9/22/201417.7517.7517.5317.62882,494
9/22/20140.290.300.240.29682,940
9/19/201417.9718.0017.6617.77997,085
9/19/20140.300.320.290.29429,966
9/18/201417.9217.9817.8517.90471,233
9/18/20140.310.310.290.3084,587
9/17/201417.8918.1117.8217.88981,367
9/17/20140.290.310.290.30310,754
9/16/201418.0618.0617.8017.831,105,539
9/16/20140.290.300.290.30139,124
9/15/201418.5018.5517.9918.061,219,112
9/15/20140.290.290.290.2915,174
9/12/201418.5218.6918.4018.511,317,592
9/12/20140.300.300.290.2976,500
9/11/201418.2618.6818.2318.561,923,978
9/11/20140.300.300.290.30159,398
9/10/201418.2018.4118.0518.401,078,864
9/10/20140.300.300.300.3085,650
9/9/201418.2718.4218.1718.221,385,617
9/9/20140.290.300.290.3029,200
9/8/201418.1518.4818.0918.341,461,483
9/8/20140.320.330.290.29349,235
9/5/201418.1318.2718.0118.24723,048
9/5/20140.300.310.290.31180,767
9/4/201418.1818.3717.9618.151,221,379
9/4/20140.300.310.290.30603,185
9/3/201418.3518.4318.1018.121,081,649
9/3/20140.280.300.280.30531,500
9/2/201418.1818.4018.0918.20675,614
9/2/20140.300.300.280.29412,474
8/29/201418.1218.1517.9718.10516,210
8/29/20140.300.300.290.30136,694
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center