$21.02 +0.46 (%) American Axle & Manufacturing Holdings Inc - NYSE

Jul. 29, 2015 | 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
7/28/201520.3620.7520.1220.561,445,554
7/28/20150.050.060.050.05189,300
7/27/201520.1320.2119.8420.131,268,629
7/27/20150.050.050.050.05310,204
7/24/201520.7120.8520.1920.301,299,262
7/24/20150.060.060.060.06357,000
7/23/201520.4921.2220.3520.652,161,961
7/23/20150.060.060.060.06115,600
7/22/201520.0420.4520.0420.211,320,792
7/22/20150.060.060.060.0615,000
7/21/201520.2520.5720.0920.131,318,724
7/21/20150.060.060.060.06133,020
7/20/201520.3120.3719.9120.171,895,603
7/20/20150.070.070.070.0710,300
7/17/201519.9120.3519.7620.322,486,019
7/17/20150.060.070.060.07180,000
7/16/201520.4520.4519.7920.001,783,234
7/16/20150.060.070.060.0769,231
7/15/201520.7320.8020.2720.351,231,756
7/15/20150.070.070.060.0787,450
7/14/201520.8320.9220.6220.701,529,569
7/14/20150.070.080.070.07169,800
7/13/201520.4620.9420.3920.921,856,765
7/13/20150.080.080.070.0732,000
7/10/201520.4820.6620.3020.391,425,332
7/10/20150.070.080.060.08168,800
7/9/201520.6820.9120.2720.322,081,574
7/9/20150.070.070.060.0682,250
7/8/201520.8621.0320.1520.241,928,636
7/8/20150.070.070.070.07110,900
7/7/201521.2821.3120.8521.141,456,619
7/7/20150.080.080.070.07331,200
7/6/201521.0021.2220.9221.201,356,753
7/6/20150.080.080.070.07543,300
7/3/20150.100.110.080.082,362,696
7/2/201521.1421.2520.6821.181,584,430
7/2/20150.060.090.060.09912,000
7/1/201521.1521.3420.8221.131,243,841
6/30/201521.2821.3820.7120.912,246,993
6/30/20150.060.060.060.0614,000
6/29/201522.1922.1921.0021.072,012,545
6/29/20150.060.060.060.06620,950
6/26/201522.2922.5422.2022.251,379,756
6/26/20150.060.060.060.06750,500
6/25/201522.4022.5322.2022.25802,436
6/25/20150.060.060.060.06297,900
6/24/201522.6422.7522.2122.29829,902
6/24/20150.060.060.060.06393,800
6/23/201522.3822.7022.3822.601,341,046
6/23/20150.050.060.050.06243,300
6/22/201522.2722.5822.1922.391,233,799
6/22/20150.050.060.050.0564,000
6/19/201521.9422.2021.8022.131,549,207
6/19/20150.060.060.060.067,701
6/18/201521.8021.9821.6821.96820,837
6/18/20150.060.060.050.06417,600
6/17/201521.8921.9421.5121.78981,906
6/17/20150.060.060.060.06729,800
6/16/201521.8021.9621.6721.841,059,622
6/16/20150.070.070.060.0618,000
6/15/201522.0922.1121.7421.861,292,543
6/15/20150.070.070.070.0745,100
6/12/201522.1522.3221.7722.261,872,184
6/12/20150.060.070.060.07221,093
6/11/201522.6322.6822.2522.291,177,993
6/11/20150.060.060.060.0624,300
6/10/201522.3722.8722.2522.621,840,282
6/10/20150.060.060.050.05255,572
6/9/201522.4622.5122.1722.232,152,487
6/9/20150.050.060.050.0564,300
6/8/201522.0822.8221.8022.493,432,150
6/8/20150.050.050.050.0546,000
6/5/201523.6323.6522.3022.494,213,850
6/5/20150.050.050.050.0514,000
6/4/201524.8524.8523.5423.652,815,300
6/4/20150.050.060.050.06234,000
6/3/201525.3325.3424.9225.041,917,581
6/3/20150.060.060.050.06270,660
6/2/201525.2025.5825.0725.251,325,374
6/2/20150.060.060.060.0652,500
6/1/201525.3925.4724.9725.31961,862
6/1/20150.060.060.060.0682,900
5/29/201525.2725.3524.8625.111,177,896
5/29/20150.060.060.060.0672,000
5/28/201525.6025.6125.1925.28821,050
5/28/20150.060.060.060.06179,700
5/27/201525.4625.7025.1025.661,055,144
5/27/20150.070.070.070.070
5/26/201525.5225.6025.1625.36723,730
5/26/20150.060.070.060.0750,000
5/25/20150.070.070.070.07105,500
5/22/201525.4525.6825.3825.63835,273
5/22/20150.060.060.060.0665,579
5/21/201525.4825.6725.2925.48855,062
5/21/20150.060.060.060.0628,153
5/20/201525.2325.5225.0425.441,363,948
5/20/20150.060.070.060.06133,500
5/19/201525.1625.3124.8625.09810,176
5/19/20150.070.070.070.0752,800
5/18/201524.9425.3424.8425.211,194,584
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!