$17.41 +0.78 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Jul. 29, 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
2/20/20140.210.240.210.241,384,824
2/19/201419.1619.4819.1019.141,088,611
2/19/20140.200.210.200.211,115,306
2/18/201419.3819.4518.9519.35866,108
2/18/20140.170.200.170.191,234,138
2/14/201419.4119.5319.1719.30632,290
2/14/20140.160.170.160.171,431,608
2/13/201419.1019.4918.9519.391,191,716
2/13/20140.160.160.150.15400,500
2/12/201419.3919.5119.1619.26984,819
2/12/20140.160.160.150.16319,600
2/11/201419.2919.4118.9219.321,306,592
2/11/20140.150.160.150.16183,727
2/10/201419.4019.5718.7019.301,850,027
2/10/20140.150.150.140.15134,122
2/7/201418.4019.7918.3319.183,032,346
2/7/20140.150.160.150.1651,685
2/6/201417.7818.4517.7518.351,622,643
2/6/20140.160.160.150.16205,780
2/5/201417.8517.9517.6017.881,229,385
2/5/20140.150.160.150.16369,395
2/4/201417.8818.0917.6617.961,382,232
2/4/20140.150.160.140.16486,300
2/3/201418.5318.8217.7317.843,083,599
2/3/20140.150.150.150.1597,330
1/31/201418.6418.8518.5218.621,462,083
1/31/20140.150.150.150.1520,100
1/30/201419.2019.3218.8719.02868,623
1/30/20140.160.160.150.15139,809
1/29/201418.8019.3518.7518.991,138,008
1/29/20140.150.150.150.1536,860
1/28/201419.1019.3218.9119.001,499,153
1/28/20140.150.150.150.15140,200
1/27/201419.5419.5518.6619.041,622,040
1/27/20140.150.150.150.1553,100
1/24/201420.2120.2419.3919.551,682,863
1/24/20140.150.150.150.15122,700
1/23/201420.9020.9020.3720.44870,310
1/23/20140.160.160.150.15301,200
1/22/201420.7521.0620.4920.95946,238
1/22/20140.150.160.140.16664,896
1/21/201420.9020.9820.4120.68795,774
1/21/20140.150.150.140.1471,700
1/20/20140.150.150.140.15215,100
1/17/201421.0721.3020.6920.751,138,550
1/17/20140.140.140.140.1487,200
1/16/201420.9021.1820.7221.151,055,453
1/16/20140.140.140.140.1471,005
1/15/201420.1021.4819.9120.993,406,902
1/15/20140.150.150.130.14615,150
1/14/201419.6420.3619.6420.302,290,186
1/14/20140.150.150.150.1584,000
1/13/201419.8820.0519.2719.421,816,081
1/13/20140.160.160.150.15186,950
1/10/201420.0620.3719.9619.981,119,503
1/10/20140.150.160.150.16129,200
1/9/201419.8520.1119.7920.00872,631
1/9/20140.150.160.150.15211,543
1/8/201419.5520.1419.5519.781,786,961
1/8/20140.150.150.150.15199,850
1/7/201419.4419.8519.3719.501,041,880
1/7/20140.150.160.150.16413,350
1/6/201419.5519.5919.0219.301,862,933
1/6/20140.160.160.140.15297,300
1/3/201420.2320.3619.4519.542,097,043
1/3/20140.150.160.150.16126,500
1/2/201420.3820.4919.7520.20916,698
1/2/20140.150.160.150.16150,938
12/31/201320.2620.5120.1720.45776,382
12/31/20130.150.150.140.1544,820
12/30/201320.0620.3420.0120.18753,899
12/30/20130.140.150.140.1525,150
12/27/201320.4020.5020.0220.08578,465
12/27/20130.140.150.140.15169,243
12/26/201320.3720.6720.1920.27678,380
12/24/201320.0320.5520.0320.31561,084
12/24/20130.140.140.130.13105,100
12/23/201319.9420.1519.8619.95918,272
12/23/20130.140.140.140.14228,050
12/20/201319.7519.8819.6019.861,247,229
12/20/20130.150.150.140.14161,050
12/19/201320.1320.2119.6519.661,083,882
12/19/20130.140.150.140.14194,970
12/18/201319.8020.2219.6420.191,105,017
12/18/20130.140.150.140.14373,000
12/17/201319.8520.1219.7220.06792,008
12/17/20130.140.150.140.14372,452
12/16/201319.7319.8519.4719.80995,184
12/16/20130.140.150.140.14113,972
12/13/201319.2519.5719.1919.46955,687
12/13/20130.150.150.140.14336,532
12/12/201319.1219.2619.0119.16672,629
12/12/20130.150.150.130.15504,400
12/11/201319.6019.6419.0319.101,100,588
12/11/20130.160.160.150.16302,900
12/10/201319.3719.7619.3519.62849,247
12/10/20130.130.160.130.15698,870
12/9/201320.0420.2619.4519.462,088,473
12/9/20130.120.130.120.13230,000
12/6/201320.2720.3219.9820.00805,324
Trading Center