American Axle & Manufacturing Holdings Inc $17.77

down -0.13


19/9/2014 04:00 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
2/17/20120.490.500.480.50143,250
2/16/201212.2513.0012.2512.952,187,258
2/16/20120.490.490.480.48123,160
2/15/201212.4812.5412.1512.221,669,093
2/15/20120.490.490.480.49183,797
2/14/201212.2212.4612.1212.431,271,538
2/14/20120.490.500.490.5088,200
2/13/201212.3112.5012.2512.342,268,335
2/13/20120.500.500.490.50606,341
2/10/201212.2712.3411.9712.092,835,817
2/10/20120.510.510.500.51175,233
2/9/201212.4512.6012.3512.523,003,278
2/9/20120.520.530.510.51203,356
2/8/201212.5212.6512.2512.341,330,455
2/8/20120.500.530.500.52235,926
2/7/201212.5312.6912.4512.491,652,411
2/7/20120.520.520.510.51193,555
2/6/201212.5912.7912.3512.602,330,904
2/6/20120.520.520.510.5257,975
2/3/201212.6512.7211.8012.685,338,400
2/3/20120.510.530.510.5290,250
2/2/201212.2712.4912.1412.332,656,288
2/2/20120.500.520.490.51199,763
2/1/201212.2512.3212.1012.161,883,450
2/1/20120.480.500.480.49255,381
1/31/201212.2512.2511.9312.061,626,369
1/31/20120.490.500.480.48189,700
1/30/201212.0612.1511.9512.061,717,235
1/30/20120.490.500.480.49126,650
1/27/201212.2212.5212.0512.191,924,307
1/27/20120.510.510.490.50315,707
1/26/201212.3112.5912.2412.382,544,995
1/26/20120.510.510.500.50156,670
1/25/201212.2212.5012.0812.242,963,190
1/25/20120.520.530.510.51252,245
1/24/201211.6012.2711.5812.213,172,313
1/24/20120.530.530.510.52195,760
1/23/201211.6011.9711.5011.682,310,647
1/23/20120.530.530.520.53120,010
1/20/201211.3211.4011.1811.311,208,636
1/20/20120.520.520.500.52325,985
1/19/201211.1611.3711.0811.312,124,262
1/19/20120.530.530.510.52360,877
1/18/201211.0211.1710.8611.142,098,946
1/18/20120.540.550.530.54166,745
1/17/201211.3011.4010.9610.982,960,044
1/17/20120.560.560.530.55304,510
1/16/20120.570.570.550.56109,399
1/13/201211.4111.6211.2211.271,764,551
1/13/20120.570.570.560.5769,017
1/12/201211.6911.7311.3811.631,336,226
1/12/20120.570.570.550.57249,856
1/11/201211.4611.8011.3911.622,339,159
1/11/20120.590.590.560.57217,910
1/10/201211.5711.5811.0511.292,376,966
1/10/20120.580.590.560.59188,670
1/9/201211.3111.5611.1911.341,753,814
1/9/20120.600.600.570.57147,300
1/6/201211.1411.7111.1411.403,958,891
1/6/20120.570.600.570.58193,115
1/5/201210.5211.1210.4311.122,557,512
1/5/20120.590.590.560.56146,831
1/4/201210.3810.899.9110.622,616,456
1/4/20120.590.590.560.58212,289
1/3/201210.2310.6610.1910.492,792,654
1/3/20120.550.590.550.59572,900
12/30/20119.8810.109.849.89899,527
12/30/20110.520.540.510.54424,817
12/29/20119.8010.039.739.941,278,898
12/29/20110.530.540.520.53391,280
12/28/20119.9110.029.629.781,461,550
12/28/20110.550.560.520.53360,848
12/27/20119.789.999.709.951,058,866
12/23/20119.659.889.579.831,075,443
12/23/20110.530.560.530.56342,845
12/22/20119.589.699.339.571,293,576
12/22/20110.530.540.520.52180,825
12/21/20119.289.609.179.521,322,574
12/21/20110.540.540.500.52519,795
12/20/20119.279.389.229.351,073,373
12/20/20110.530.550.530.53278,362
12/19/20119.229.349.009.062,232,182
12/19/20110.540.540.530.54157,925
12/16/20118.719.188.719.152,919,360
12/16/20110.530.570.530.53515,945
12/15/20118.418.828.318.611,961,413
12/15/20110.530.540.530.53445,187
12/14/20118.468.498.128.221,744,208
12/14/20110.540.540.530.53608,818
12/13/20119.319.428.388.522,873,448
12/13/20110.540.560.540.54464,641
12/12/20119.029.228.949.191,157,125
12/12/20110.550.550.540.55188,543
12/9/20118.909.198.789.161,870,837
12/9/20110.570.570.530.56452,178
12/8/20119.389.428.828.882,729,333
12/8/20110.570.580.560.57230,140
12/7/20118.789.028.728.97798,708
12/7/20110.560.580.560.56225,060
12/6/20119.059.118.808.88970,148
Trading Center