American Axle & Manufacturing Holdings Inc $19.63

up +0.02


23/7/2014 01:19 PM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
7/22/201419.5020.0019.4019.611,239,594
7/22/20140.220.240.220.24153,800
7/21/201419.2519.3418.9719.151,000,946
7/21/20140.220.240.220.23435,000
7/18/201419.2719.4119.1719.32941,540
7/18/20140.220.220.210.2271,910
7/17/201419.4019.6719.1919.251,484,238
7/17/20140.220.220.220.22109,500
7/16/201419.8019.8319.5019.52841,913
7/16/20140.230.230.220.22252,500
7/15/201419.7419.9219.5719.681,072,451
7/15/20140.240.240.220.23188,522
7/14/201419.6720.0019.5419.811,371,559
7/14/20140.240.240.220.24150,048
7/11/201419.3819.5219.1619.42661,157
7/11/20140.240.240.230.2352,900
7/10/201419.2119.9019.1619.401,975,554
7/10/20140.230.240.230.2354,575
7/9/201419.6920.0819.6119.711,705,380
7/9/20140.230.230.230.23183,751
7/8/201419.5119.8219.2019.671,670,790
7/8/20140.240.240.230.2428,600
7/7/201419.6819.7919.4319.541,224,241
7/7/20140.240.240.240.24112,250
7/4/20140.230.230.230.230
7/3/201419.5319.7219.4519.63508,151
7/3/20140.230.230.230.2321,250
7/2/201419.2519.6819.2519.421,093,898
7/2/20140.240.240.230.23116,750
7/1/201418.9819.5218.9819.231,685,478
6/30/201418.9218.9718.7018.89568,008
6/30/20140.240.240.240.2483,950
6/27/201418.7518.9818.7518.881,010,538
6/27/20140.240.250.240.2475,611
6/26/201418.7818.8818.4918.85624,638
6/26/20140.230.250.230.24131,483
6/25/201418.5018.8218.4518.781,305,710
6/25/20140.230.240.230.2367,500
6/24/201418.8019.0618.5618.60666,212
6/24/20140.240.240.230.2475,100
6/23/201418.9519.2418.7818.811,242,232
6/23/20140.240.240.240.2477,386
6/20/201419.1919.2118.8918.90944,819
6/20/20140.250.250.240.24148,900
6/19/201419.2519.2819.0319.11612,288
6/19/20140.250.250.250.2595,376
6/18/201419.1019.2018.9419.14660,478
6/18/20140.240.250.240.25208,956
6/17/201418.9319.2118.8519.14559,258
6/17/20140.240.240.240.2459,465
6/16/201418.8719.1218.8419.02677,009
6/16/20140.240.240.240.2431,833
6/13/201418.7318.9818.5918.95695,915
6/13/20140.240.240.230.2495,295
6/12/201419.3819.3818.6118.681,262,605
6/12/20140.230.240.230.24257,827
6/11/201419.4019.4619.2019.381,179,946
6/11/20140.220.220.220.2270,900
6/10/201419.4219.5119.3019.48837,514
6/10/20140.210.230.210.2268,866
6/9/201419.3819.6919.2619.46939,789
6/9/20140.220.220.210.21141,751
6/6/201419.3319.4419.2519.41693,913
6/6/20140.220.230.220.2219,200
6/5/201418.9319.4418.9119.191,222,393
6/5/20140.220.230.220.23306,465
6/4/201418.6518.9018.5318.86720,663
6/4/20140.220.230.220.22157,256
6/3/201418.4018.9718.4018.701,450,163
6/3/20140.230.230.220.2322,701
6/2/201418.6018.6718.3018.54748,035
6/2/20140.220.230.220.23228,255
5/30/201418.5418.6018.3718.54868,734
5/30/20140.230.230.230.2373,741
5/29/201418.6218.6718.3318.51841,757
5/29/20140.230.230.220.2377,100
5/28/201418.6218.7018.4418.49933,064
5/28/20140.230.230.230.2337,525
5/27/201418.5518.8718.5318.581,105,329
5/27/20140.230.230.230.2378,000
5/26/20140.240.240.230.23230,862
5/23/201418.1018.5518.0518.51957,717
5/23/20140.230.240.230.2439,500
5/22/201418.2718.4017.9318.031,594,883
5/22/20140.240.250.230.23222,200
5/21/201417.7818.2517.7618.231,355,982
5/21/20140.230.250.230.25246,750
5/20/201417.8517.8917.3817.611,455,879
5/20/20140.240.240.230.23213,700
5/19/201417.6717.9817.6717.85792,508
5/16/201417.6217.8217.3517.761,262,796
5/16/20140.240.240.230.23219,300
5/15/201417.3917.6317.1317.591,277,478
5/15/20140.260.260.230.24257,746
5/14/201417.7817.7817.4617.54800,453
5/14/20140.280.290.230.25776,650
5/13/201418.0018.0317.7117.79839,448
5/13/20140.230.280.230.281,433,403
5/12/201417.5518.0817.4517.991,018,012
5/12/20140.230.230.230.2374,600
Trading Center