$17.49 +0.80 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

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
12/7/201616.7617.6416.7617.491,864,767
12/6/201616.1416.9316.0816.691,381,875
12/5/201616.0216.1715.7016.01980,112
12/2/201616.2416.4015.7715.801,274,396
12/1/201616.3916.7316.2216.222,144,565
11/30/201615.4815.7215.1915.662,108,861
11/29/201615.6015.8115.3415.371,691,204
11/28/201615.9416.1915.5415.591,326,104
11/25/201616.1016.2315.9015.98435,166
11/23/201615.9516.2015.9316.041,047,425
11/22/201615.8615.9815.7015.961,052,793
11/21/201615.7815.9115.6015.771,208,013
11/18/201615.7016.1615.6315.671,827,919
11/17/201615.4615.9115.2915.711,858,029
11/16/201615.0015.4514.9615.372,686,749
11/15/201614.4415.1114.3715.112,300,987
11/14/201613.9114.7613.8514.492,847,888
11/11/201613.5613.8613.3713.751,934,443
11/10/201613.2714.0013.2713.452,407,109
11/9/201612.7913.8112.6113.762,459,531
11/8/201613.6913.8113.4013.742,379,437
11/7/201613.9814.0713.6113.792,202,172
11/4/201613.3813.9412.8513.654,914,879
11/3/201614.9115.0113.6613.688,362,448
11/2/201616.9417.2016.5016.611,268,666
11/1/201618.0218.0416.8517.062,376,315
10/31/201617.6517.9517.5717.921,032,323
10/28/201617.1917.6717.0317.58811,204
10/27/201617.4817.5117.1417.36628,411
10/26/201617.1017.7217.0917.49598,591
10/25/201617.6217.7417.0417.20756,379
10/24/201617.7017.8917.4717.69847,759
10/21/201617.4617.7217.4117.52615,944
10/20/201617.8517.9117.5717.74504,173
10/19/201617.4617.9917.4317.791,587,829
10/18/201617.9717.9717.2717.471,073,170
10/17/201617.7117.9317.6717.75726,544
10/14/201617.9618.0217.7617.78594,985
10/13/201617.8817.8917.5017.721,328,341
10/12/201617.9018.2517.6118.191,517,907
10/11/201617.8617.9717.7117.90937,108
10/10/201617.7718.2817.7317.981,179,423
10/7/201617.8017.9317.5617.661,061,337
10/6/201617.5217.8317.1717.80880,024
10/5/201617.1417.7517.0917.65954,678
10/4/201617.3517.6016.8517.081,585,376
10/3/201617.1217.3517.1217.27736,110
9/30/201616.5717.3316.4717.221,397,556
9/29/201616.7216.9016.4516.46931,688
9/28/201616.4316.7616.2816.76811,664
9/27/201616.5316.6116.2416.421,058,862
9/26/201616.9817.0216.4016.581,468,236
9/23/201617.1617.3417.1117.18882,908
9/22/201616.9517.3516.9517.27846,503
9/21/201616.6216.8316.5616.75758,411
9/20/201616.8616.9316.4016.54572,872
9/19/201616.6316.9516.6116.721,113,766
9/16/201616.5016.5916.3516.48963,821
9/15/201616.3216.6116.2216.58817,802
9/14/201616.1316.4615.6516.311,571,875
9/13/201616.3016.4716.0016.171,071,883
9/12/201615.9716.5715.8316.541,191,511
9/9/201616.7516.8416.0716.101,292,969
9/8/201617.0717.1816.8116.90604,374
9/7/201617.1417.3917.0117.14971,057
9/6/201617.4317.6317.0917.181,072,016
9/2/201616.9217.4816.6617.401,204,825
9/1/201617.1817.5016.7816.812,256,376
8/31/201617.0117.3817.0017.141,480,175
8/30/201617.0617.4317.0317.09727,377
8/29/201617.1817.2717.0017.11887,644
8/26/201617.1117.4917.0117.18947,999
8/25/201617.4917.6317.0317.111,207,407
8/24/201617.7317.8417.5617.60457,658
8/23/201617.6217.7717.5917.75743,207
8/22/201617.6117.6517.4317.54774,375
8/19/201617.4017.7817.3517.68768,369
8/18/201617.5617.8617.3617.52826,181
8/17/201617.7217.8517.4817.581,072,828
8/16/201617.9217.9417.7117.75727,475
8/15/201617.9618.0917.8818.00987,262
8/12/201617.8617.9417.6917.89551,482
8/11/201617.8618.0617.7717.92672,923
8/10/201617.9317.9717.6917.72832,135
8/9/201617.8318.1417.6917.871,457,280
8/8/201617.7017.8517.6517.73723,338
8/5/201617.5617.9317.5617.69906,154
8/4/201617.3017.4917.2217.391,063,218
8/3/201616.9217.2816.8117.181,501,256
8/2/201617.4817.4816.5117.012,641,418
8/1/201617.3517.7017.0317.511,429,060
7/29/201617.8317.9016.8217.412,418,560
7/28/201616.8816.9016.0216.632,302,672
7/27/201617.3317.5017.1217.331,080,025
7/26/201617.1517.3917.0817.291,157,292
7/25/201616.9317.1616.8317.07775,573
7/22/201616.9917.0016.7116.95749,644
7/21/201616.4617.0716.4616.941,678,690
7/20/201615.7916.4415.6716.411,325,415
7/19/201615.8616.3915.7815.792,107,215
  • Showing 1-100 of 2,396 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center