$17.18 -0.09 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/18/201615.9916.3815.9416.35474,660
7/15/201616.2016.2015.8416.00631,988
7/14/201616.0816.3316.0616.10658,499
7/13/201616.0116.1015.5515.891,093,752
7/12/201615.7816.1615.7015.87946,692
7/11/201615.3915.8515.3915.561,062,866
7/8/201614.7415.4014.7315.241,440,185
7/7/201614.5814.9814.3414.491,097,092
7/6/201614.2214.5614.0114.511,353,183
7/5/201614.8014.8014.1514.321,311,356
7/1/201614.5815.2614.5614.99931,184
6/30/201614.7614.8714.1614.481,368,460
6/29/201614.2014.8514.0914.802,254,649
6/28/201613.9314.0413.6013.772,126,260
6/27/201614.4214.4313.7013.761,862,292
6/24/201614.8814.9914.7414.802,234,251
6/23/201615.6415.8715.5415.80848,759
6/22/201615.3515.6415.2515.371,210,261
6/21/201615.8915.9515.1815.471,982,487
6/20/201616.3416.7416.3416.44950,026
6/17/201616.0616.3715.9416.071,147,469
6/17/20160.010.010.010.010
6/16/201615.7116.0115.3915.991,016,414
6/16/20160.010.010.010.0174,000
6/15/201615.7316.2515.6515.921,343,751
6/15/20160.010.010.010.01430,000
6/14/201615.6816.1115.4915.651,323,266
6/14/20160.010.010.010.01200,016
6/13/201616.2716.4715.7415.781,328,773
6/13/20160.010.010.010.010
6/10/201616.7216.8816.3716.461,054,016
6/10/20160.010.010.010.010
6/9/201616.7817.0216.6216.971,138,281
6/9/20160.010.010.010.01100,000
6/8/201616.8716.9916.7316.891,028,811
6/8/20160.010.010.010.01500
6/7/201616.5316.8716.4316.85872,275
6/7/20160.010.010.010.0120,500
6/6/201616.2616.5816.1016.491,097,311
6/6/20160.010.010.010.0120,000
6/3/201616.5516.5516.1416.161,046,733
6/3/20160.010.010.010.01172,800
6/2/201616.3816.7316.3816.671,013,835
6/2/20160.010.010.010.010
6/1/201616.5816.6016.0516.521,828,771
6/1/20160.010.010.010.010
5/31/201616.8416.9116.4716.671,684,390
5/31/20160.010.010.010.01122,001
5/30/20160.010.010.010.01242,085
5/27/201616.3716.7416.2616.7410,887,719
5/27/20160.010.010.010.0140,000
5/26/201616.6216.6916.2416.352,002,634
  • Showing 1-100 of 2,446 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center