AMERICAN AXLE & MFG HLDGS $16.82

up +0.90


17/5/2013 04:17 PM  |  NYSE : AXL  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

AXL historical data

Date Open High Low Close Volume
8/5/2008 5.68 6.09 5.50 6.01 20456
8/4/2008 5.78 5.78 5.47 5.55 20250
8/1/2008 5.91 5.98 5.45 5.77 21192
7/31/2008 5.67 6.07 5.58 5.88 23519
7/30/2008 6.19 6.45 5.67 5.79 23369
7/29/2008 5.14 5.97 5.14 5.91 36576
7/28/2008 6.32 6.32 5.15 5.38 60211
7/25/2008 5.94 7.07 5.75 6.51 42682
7/24/2008 7.62 7.72 6.24 6.42 33650
7/23/2008 7.21 8.73 7.14 7.72 41989
7/22/2008 7.18 7.57 6.50 7.44 19695
7/21/2008 6.95 7.37 6.69 7.17 15288
7/18/2008 7.18 7.50 5.10 6.95 17247
7/17/2008 6.66 7.19 6.38 7.13 29781
7/16/2008 5.75 6.60 5.47 6.54 33331
7/15/2008 5.95 6.18 5.33 5.80 40857
7/14/2008 6.73 6.73 5.83 6.01 15474
7/11/2008 6.27 6.91 5.90 6.48 26358
7/10/2008 7.04 7.04 6.18 6.28 29217
7/9/2008 8.26 8.31 6.79 6.88 35626
7/8/2008 7.00 8.30 6.94 8.27 26715
7/7/2008 7.51 7.85 6.51 6.98 37357
7/2/2008 8.66 8.76 7.52 7.60 45241
7/1/2008 7.85 9.33 7.74 8.74 65756
6/30/2008 8.45 8.45 7.99 7.99 15956
6/27/2008 8.52 9.01 8.42 8.43 34824
6/26/2008 9.53 9.73 8.47 8.60 36161
6/25/2008 9.51 10.76 9.51 10.08 45503
6/24/2008 10.31 10.37 9.49 9.66 44107
6/23/2008 11.05 11.10 10.37 10.44 11953
6/20/2008 11.42 11.46 10.82 11.03 26127
6/19/2008 12.00 12.00 10.87 11.49 46183
6/18/2008 12.89 12.89 11.74 11.79 31300
6/17/2008 13.87 13.94 12.82 12.92 22289
6/16/2008 13.92 14.09 13.45 13.84 10207
6/13/2008 14.23 14.40 13.75 14.00 10576
6/12/2008 13.97 14.26 13.71 14.12 26359
6/11/2008 14.71 14.87 13.64 13.70 28767
6/10/2008 15.00 15.20 14.57 14.75 30088
6/9/2008 15.42 15.81 15.14 15.21 25803
6/6/2008 15.90 16.13 15.53 15.59 25580
6/5/2008 16.31 16.40 15.76 16.06 23424
6/4/2008 16.34 17.09 16.21 16.39 28112
6/3/2008 18.02 18.02 16.16 16.37 53958
6/2/2008 18.45 18.50 17.78 17.91 16444
5/30/2008 19.62 19.66 18.37 18.59 24647
5/29/2008 18.78 19.47 18.40 18.98 40448
5/28/2008 18.66 19.28 17.85 17.92 35247
5/27/2008 19.43 20.49 18.51 19.03 36563
5/23/2008 20.00 20.00 18.29 18.44 16253
5/22/2008 19.50 19.80 18.95 19.25 14324
5/21/2008 19.83 20.44 18.86 19.70 25022
5/20/2008 21.23 21.23 19.62 19.82 19231
Marketplace
Trading Center