$24.23 -0.27 (%) American Axle & Manufacturing Holdings Inc - NYSE

Apr. 24, 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
4/24/201524.5324.5324.2124.23598,791
4/24/20150.070.080.070.0863,000
4/23/201524.5924.6324.3724.50556,961
4/23/20150.070.080.070.07116,000
4/22/201524.5024.7024.3924.66653,331
4/22/20150.060.070.060.0645,300
4/21/201524.4824.6324.1924.511,193,883
4/21/20150.070.070.070.07221,541
4/20/201524.8224.9324.3624.39865,858
4/20/20150.080.080.070.07128,600
4/17/201524.5924.7324.3724.70811,301
4/17/20150.070.070.070.07546,900
4/16/201524.6624.9924.5424.78712,122
4/16/20150.080.080.070.0779,400
4/15/201525.7525.7524.6124.842,417,992
4/15/20150.070.070.060.07339,467
4/14/201525.5625.6825.2825.65858,116
4/14/20150.060.080.060.08155,500
4/13/201525.5725.6425.3625.54628,820
4/13/20150.060.060.060.0667,500
4/10/201525.9025.9425.4025.57734,949
4/10/20150.060.060.050.06261,479
4/9/201525.7525.9925.6925.80855,906
4/9/20150.070.080.060.07443,104
4/8/201525.8225.8825.6425.83757,568
4/8/20150.080.080.070.0824,700
4/7/201526.0726.0825.7025.73733,417
4/7/20150.080.080.080.0882,650
4/6/201525.8126.2125.7426.04435,832
4/6/20150.090.090.070.08162,164
4/2/201525.6826.1025.6625.93586,547
4/2/20150.090.090.080.08144,742
4/1/201525.8925.9525.4525.75889,565
4/1/20150.080.090.080.09361,660
3/31/201525.6826.1625.6525.83738,759
3/31/20150.080.090.080.0913,000
3/30/201525.3325.9825.3225.76672,744
3/30/20150.090.100.080.09769,527
3/27/201524.9425.3424.6825.32936,425
3/27/20150.090.090.090.0924,000
3/26/201524.8225.1424.7524.95754,232
3/26/20150.090.090.090.09302,500
3/25/201525.5225.5224.8124.85688,324
3/25/20150.080.090.080.09109,500
3/24/201525.7325.8425.5125.54427,910
3/24/20150.080.080.080.0894,775
3/23/201525.8225.9625.5625.70787,726
3/23/20150.080.080.080.0842,700
3/20/201525.6725.9425.5925.861,026,148
3/20/20150.090.090.080.0835,100
3/19/201525.5525.9625.4425.561,131,809
3/19/20150.080.080.080.089,500
3/18/201525.1225.5725.0625.34717,900
3/18/20150.080.090.080.09226,700
3/17/201525.0925.3825.0425.22779,222
3/17/20150.080.080.080.08547,250
3/16/201525.0625.3724.9725.16988,945
3/16/20150.080.080.070.08332,186
3/13/201525.0725.2724.8624.94749,193
3/13/20150.080.090.080.08471,801
3/12/201524.7725.1024.7025.08823,329
3/12/20150.100.100.080.08477,200
3/11/201524.5524.6624.2824.64789,904
3/11/20150.100.100.100.10122,755
3/10/201524.3924.6324.0424.56974,738
3/10/20150.090.100.090.1065,800
3/9/201524.2624.7424.2624.61647,542
3/9/20150.100.100.090.0951,900
3/6/201524.5524.6724.1024.17992,926
3/6/20150.100.110.100.1022,000
3/5/201524.8424.9824.5524.70565,548
3/5/20150.100.100.100.10194,500
3/4/201525.2625.2624.8024.91572,054
3/4/20150.100.100.100.109,585
3/3/201525.0725.3825.0125.321,016,203
3/3/20150.100.100.100.1091,919
3/2/201524.9625.3324.9425.25747,353
3/2/20150.100.110.100.1145,765
2/27/201524.9025.1024.7224.92941,280
2/27/20150.110.110.110.1162,500
2/26/201524.9325.2124.8224.90902,147
2/26/20150.110.120.100.11308,237
2/25/201525.0225.1824.8225.041,142,711
2/25/20150.100.110.100.1145,772
2/24/201525.1125.4224.8924.98950,712
2/24/20150.110.110.100.10175,418
2/23/201525.7325.9324.6825.032,988,819
2/23/20150.110.120.110.1189,950
2/20/201525.2425.5724.9725.571,260,712
2/20/20150.110.110.110.1150,200
2/19/201524.8325.4924.8325.141,454,661
2/19/20150.110.110.110.1128,000
2/18/201524.7225.2724.7224.941,262,653
2/18/20150.120.120.100.12136,183
2/17/201524.7724.9024.4424.691,554,400
2/17/20150.110.120.110.12168,128
2/13/201524.4524.7724.2924.731,200,507
2/13/20150.110.120.110.11565,551
2/12/201524.7425.0424.6824.95939,350
2/12/20150.130.130.100.11866,912
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center