$16.38 +0.03 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 10:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
5/26/201616.6216.6916.2416.352,002,634
5/26/20160.010.010.010.010
5/25/201616.0716.7916.0516.613,765,712
5/25/20160.010.010.010.0110,000
5/24/201615.0315.4514.9415.301,176,893
5/24/20160.010.010.010.01202,300
5/23/201615.1215.2214.8614.90613,162
5/20/201615.1015.3014.9915.21637,961
5/20/20160.010.010.010.0150,000
5/19/201615.3615.5514.8415.02913,861
5/19/20160.010.010.010.010
5/18/201615.4615.7615.3415.55712,720
5/18/20160.010.010.010.010
5/17/201615.6115.8615.4315.49896,757
5/17/20160.010.010.010.010
5/16/201615.7015.8815.5315.70914,093
5/16/20160.010.010.010.01150,000
5/13/201615.6915.9915.5415.63846,458
5/13/20160.010.010.010.010
5/12/201616.0516.2215.6415.79979,427
5/12/20160.010.010.010.01260,000
5/11/201616.0916.4015.8915.94902,511
5/11/20160.010.010.010.010
5/10/201615.9016.2815.7416.121,420,063
5/10/20160.010.010.010.0180,000
5/9/201616.1916.1915.7515.841,592,842
5/9/20160.010.010.010.010
5/6/201615.8316.5015.6016.192,285,021
5/6/20160.010.010.010.01100,000
5/5/201615.1015.2814.7514.971,679,226
5/5/20160.010.010.010.010
5/4/201614.9315.2114.7514.891,007,556
5/4/20160.010.010.010.010
5/3/201615.2015.2914.7415.121,026,702
5/3/20160.010.010.010.0135,000
5/2/201615.5815.6615.0915.361,401,007
5/2/20160.010.010.010.0110,200
4/29/201615.7515.7815.3415.51790,093
4/29/20160.010.010.010.010
4/28/201616.0416.1415.7215.77626,524
4/28/20160.010.010.010.01591,300
4/27/201616.4216.4715.9116.12689,364
4/27/20160.010.010.010.010
4/26/201615.6416.4215.6416.38799,681
4/26/20160.010.010.010.010
4/25/201615.7815.7815.3415.541,093,548
4/25/20160.010.010.010.0125,000
4/22/201616.0016.2515.8315.85938,867
4/22/20160.010.010.010.0154,500
4/21/201616.0816.1015.7516.00898,269
4/21/20160.010.010.010.01125,000
4/20/201615.9416.1115.7815.96607,257
4/20/20160.010.010.010.010
4/19/201615.6416.0415.6415.96801,524
4/19/20160.010.010.010.0132,600
4/18/201615.5215.6815.5115.60726,736
4/18/20160.010.010.010.01170,000
4/15/201615.8515.9615.4415.601,234,238
4/15/20160.010.010.010.01508,000
4/14/201615.4015.8715.4015.861,540,962
4/14/20160.010.010.010.01120,002
4/13/201614.7415.4814.7115.371,363,642
4/13/20160.010.010.010.010
4/12/201614.3614.6714.2714.56841,483
4/12/20160.010.010.010.010
4/11/201614.3714.7314.3014.32862,670
4/11/20160.010.010.010.010
4/8/201614.3014.4914.1414.26908,511
4/8/20160.010.010.010.010
4/7/201614.4014.5214.0214.15857,207
4/7/20160.010.010.010.01390,000
4/6/201614.4314.6514.1414.551,079,756
4/6/20160.010.010.010.01750,000
4/5/201614.1514.4614.0214.431,221,019
4/5/20160.010.010.010.010
4/4/201614.9114.9114.1014.36969,176
4/4/20160.010.010.010.0175,500
4/1/201615.2015.2514.7214.951,092,058
4/1/20160.010.010.010.0150,000
3/31/201615.2515.5315.2415.39677,580
3/31/20160.010.010.010.010
3/30/201615.4415.5915.1715.27834,307
3/30/20160.010.010.010.0152,200
3/29/201614.7515.3014.5715.26707,098
3/29/20160.010.010.010.01170,000
3/28/201614.7214.9014.5114.81972,512
3/28/20160.010.010.010.011,258,204
3/24/201614.6714.7014.3214.65855,061
3/24/20160.010.010.010.0158,000
3/23/201615.1015.1514.7614.78749,359
3/23/20160.010.010.010.018,000
3/22/201615.0515.3214.8415.13945,666
3/22/20160.010.010.010.010
3/21/201615.4815.6315.0415.211,243,243
3/21/20160.010.010.010.0140,000
3/18/201615.7716.0315.3615.481,220,054
3/18/20160.010.010.010.01561,400
3/17/201615.3415.7415.2215.671,572,580
3/17/20160.010.010.010.0180,000
3/16/201614.9215.4314.8315.341,097,945
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center