$23.96 -0.97 (%) American Axle & Manufacturing Holdings Inc - NYSE

May. 1, 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
12/10/201210.3310.4810.3210.38428,383
12/10/20120.230.240.230.23305,689
12/7/201210.2910.4710.2510.321,219,330
12/7/20120.230.240.230.23143,970
12/6/201210.1110.219.9810.21694,931
12/6/20120.230.240.230.2433,250
12/5/201210.2610.3010.0310.041,097,103
12/5/20120.240.240.230.23267,516
12/4/201210.1010.2410.0410.221,006,899
12/4/20120.250.250.240.25112,600
12/3/201210.5010.5510.0210.121,459,537
12/3/20120.250.260.240.25184,813
11/30/201210.5710.6410.3510.46773,716
11/30/20120.250.260.240.2552,790
11/29/201210.6010.7310.4410.531,366,933
11/29/20120.240.250.240.2597,885
11/28/201210.3810.5210.2210.48570,226
11/28/20120.250.250.240.24211,429
11/27/201210.5010.6310.3710.43717,838
11/27/20120.240.240.230.23204,883
11/26/201210.3910.5610.2510.55789,162
11/26/20120.250.250.240.24249,812
11/23/201210.2510.5810.2010.46870,522
11/23/20120.260.260.250.26103,986
11/22/20120.250.270.250.26310,400
11/21/201210.2110.3010.0210.11786,914
11/21/20120.250.250.240.2551,900
11/20/201210.1010.279.8410.211,555,163
11/20/20120.240.250.230.2580,800
11/19/20129.739.929.669.821,229,382
11/19/20120.240.250.240.24188,500
11/16/20129.499.679.279.551,431,761
11/16/20120.250.260.240.24197,695
11/15/20129.639.889.429.431,738,051
11/15/20120.260.260.250.25107,792
11/14/201210.1110.149.609.632,163,631
11/14/20120.270.280.270.27166,488
11/13/20129.8710.209.8110.101,282,679
11/13/20120.280.300.270.27595,410
11/12/201210.3110.349.9510.031,086,034
11/12/20120.280.290.280.28186,187
11/9/201210.0110.4610.0110.281,231,482
11/9/20120.280.280.270.27122,540
11/8/201210.5210.5210.0210.031,007,097
11/8/20120.290.290.280.28104,966
11/7/201210.3410.4110.2410.29878,912
11/7/20120.270.280.270.28162,046
11/6/201210.4410.5710.2510.541,210,788
11/6/20120.280.290.280.2830,889
11/5/201210.5310.5910.1910.321,704,495
11/5/20120.310.310.270.27335,723
11/2/201210.9711.1410.4710.522,277,891
11/2/20120.320.320.310.31108,920
11/1/201210.8511.0210.5710.902,118,192
11/1/20120.320.320.320.32208,628
10/31/201210.5610.8710.1510.873,295,627
10/31/20120.320.330.310.3377,895
10/30/20120.320.330.310.32118,443
10/29/20120.320.320.310.318,703
10/26/201210.5211.2910.2510.388,512,302
10/26/20120.330.330.320.3343,100
10/25/201211.6011.8311.5111.591,306,420
10/25/20120.320.330.310.3241,260
10/24/201211.8311.8711.4211.521,313,577
10/24/20120.310.320.300.3233,209
10/23/201211.6211.8511.5011.751,722,084
10/23/20120.300.310.300.3152,100
10/22/201211.9012.0311.7611.841,472,067
10/22/20120.310.310.300.30166,500
10/19/201212.1512.3111.8112.021,451,654
10/19/20120.320.330.310.31355,151
10/18/201212.1212.3512.0512.251,085,784
10/18/20120.380.380.320.33362,358
10/17/201211.8912.2511.8112.221,485,692
10/17/20120.350.390.340.37337,575
10/16/201211.8611.9011.6311.821,009,440
10/16/20120.320.360.320.36340,354
10/15/201211.8411.9211.6511.82804,781
10/15/20120.310.320.300.31131,196
10/12/201212.0812.1411.6011.751,239,089
10/12/20120.300.320.300.32655,113
10/11/201212.1612.2812.0012.07690,322
10/11/20120.260.300.260.30406,327
10/10/201211.9612.0211.7811.98951,636
10/10/20120.240.260.240.26307,375
10/9/201212.1912.3111.7311.971,616,370
10/9/20120.240.240.230.24123,900
10/8/201212.2912.4312.0012.24994,751
10/5/201212.3712.7012.2912.481,985,959
10/5/20120.230.240.230.24126,108
10/4/201211.7712.3911.7712.252,032,511
10/4/20120.220.240.220.24252,721
10/3/201211.7411.8911.4011.661,891,244
10/3/20120.220.220.220.22112,200
10/2/201211.6811.7811.0511.332,056,235
10/2/20120.230.230.220.2365,779
10/1/201211.4211.8711.4011.631,343,684
10/1/20120.230.230.230.2325,076
9/28/201211.1111.6211.0411.271,363,530
9/28/20120.230.230.220.23233,689
Trading Center