$12.36 +0.07 (%) American Axle & Manufacturing Holdings Inc - NYSE

Feb. 5, 2016 | 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
2/5/201612.1912.8512.1212.362,098,004
2/5/20160.010.010.010.010
2/4/201612.3212.6011.9112.292,171,730
2/4/20160.010.010.010.0120,000
2/3/201612.3812.4311.4912.161,782,134
2/3/20160.010.010.010.010
2/2/201612.6612.8412.0712.202,359,408
2/2/20160.010.010.010.0137,500
2/1/201612.6513.1112.3713.041,974,322
2/1/20160.010.010.010.0110,500
1/29/201612.8512.8512.2212.821,790,469
1/29/20160.010.010.010.01108,642
1/28/201613.0413.0812.3912.601,746,164
1/28/20160.010.010.010.01500
1/27/201613.3813.4812.7212.871,777,527
1/27/20160.010.010.010.010
1/26/201612.6913.4712.6913.392,104,270
1/26/20160.010.010.010.01280
1/25/201613.0813.1412.4212.441,612,496
1/25/20160.010.010.010.01266,009
1/22/201613.3713.7113.1413.212,737,782
1/22/20160.010.010.010.01300,509
1/21/201613.0213.2712.8813.102,120,710
1/21/20160.010.010.010.0120,000
1/20/201613.0013.0812.5712.952,696,882
1/20/20160.010.010.010.01441,000
1/19/201613.6213.6712.9613.182,858,286
1/19/20160.010.010.010.011,345,960
1/18/20160.010.010.010.0113,787,859
1/15/201612.9313.5412.8113.433,297,990
1/15/20160.010.010.010.019,805,300
1/14/201613.6013.8912.7713.485,081,630
1/14/20160.010.010.010.01117,000
1/13/201616.2716.3213.3213.587,485,657
1/13/20160.010.010.010.01133,020
1/12/201616.4816.6016.1016.351,752,901
1/12/20160.010.010.010.0158,260
1/11/201615.9816.3515.9116.251,908,972
1/11/20160.010.010.010.0113,000
1/8/201616.4016.4515.8215.862,770,847
1/8/20160.020.020.010.0114,150
1/7/201616.5716.5815.8816.031,989,496
1/7/20160.010.020.010.01435,500
1/6/201617.3317.3616.7616.861,974,041
1/6/20160.020.020.010.01110,000
1/5/201618.6018.6117.5117.612,245,522
1/5/20160.010.020.010.0112,407
1/4/201618.7418.8018.2018.521,552,969
1/4/20160.020.020.010.0154,000
12/31/201519.3919.4018.7718.941,207,138
12/31/20150.010.020.010.02616,000
12/30/201519.6819.7619.3619.39426,825
12/30/20150.010.020.010.012,503,799
12/29/201519.5619.7919.4419.72698,994
12/29/20150.010.010.010.01500
12/28/201519.7519.8819.3719.48765,790
12/24/201520.1720.2719.8619.87268,355
12/24/20150.010.010.010.01270,200
12/23/201519.7820.2319.6520.12701,488
12/23/20150.010.010.010.0152,850
12/22/201519.7119.8519.3519.641,199,339
12/22/20150.010.010.010.01645,700
12/21/201519.4219.8319.2919.721,202,780
12/21/20150.010.010.010.01385,162
12/18/201519.7519.9018.8619.232,158,498
12/18/20150.010.010.010.01452,965
12/17/201520.4320.5019.8419.86786,473
12/17/20150.010.010.010.0144,587
12/16/201520.4120.6020.2020.391,092,911
12/16/20150.010.010.010.01217,500
12/15/201520.6020.7520.0120.261,572,360
12/15/20150.010.010.010.01201,036
12/14/201520.9521.1420.6320.79749,678
12/14/20150.010.010.010.0150,858
12/11/201521.1621.2220.7320.88796,957
12/11/20150.010.010.010.01243,450
12/10/201520.9421.7520.9121.51895,718
12/10/20150.010.010.010.01514,000
12/9/201521.5121.7920.8220.96933,789
12/9/20150.010.010.010.010
12/8/201521.5021.6621.3021.56701,055
12/8/20150.010.010.010.01382,000
12/7/201522.2822.4021.6621.77861,680
12/7/20150.010.010.010.01200,000
12/4/201522.1522.4021.9422.35825,297
12/4/20150.010.010.010.010
12/3/201522.6522.7222.0022.06713,075
12/3/20150.010.010.010.010
12/2/201522.5222.6722.3022.54720,438
12/2/20150.010.010.010.01240,020
12/1/201522.7722.9822.3222.461,498,459
12/1/20150.010.010.010.01337,200
11/30/201522.7522.9222.4422.761,032,829
11/30/20150.020.020.010.01520,000
11/27/201522.6722.8922.5622.63462,384
11/27/20150.010.020.010.01941,080
11/26/20150.020.020.010.01224,507
11/25/201522.4622.7722.4322.65629,708
11/25/20150.010.010.010.01469,444
11/24/201521.9422.4921.7622.48874,604
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center