$16.74 +0.39 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

May. 27, 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
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
12/6/20130.120.130.120.13168,920
12/5/201319.9020.1019.7420.021,274,928
12/5/20130.120.120.110.12115,431
12/4/201319.3820.1319.2819.841,373,497
12/4/20130.120.120.110.12177,555
12/3/201319.4119.7519.2119.461,086,811
12/3/20130.120.120.110.12458,081
12/2/201320.0120.1019.4719.471,162,386
12/2/20130.110.120.110.1170,345
11/29/201319.7920.1919.6220.00475,088
11/29/20130.120.120.110.11108,550
11/28/20130.120.120.120.12182,900
11/27/201319.5519.9619.4419.66912,624
11/27/20130.120.120.110.11199,134
11/26/201319.3019.6719.2919.58886,993
11/26/20130.120.120.110.12519,260
11/25/201319.3119.4519.1819.30616,904
11/25/20130.120.120.120.12540,200
11/22/201319.0719.2518.8819.19733,870
11/22/20130.120.120.120.12131,475
11/21/201318.7519.1518.7419.00960,467
11/21/20130.120.130.120.12796,816
11/20/201318.8018.9218.5218.56593,514
11/20/20130.130.130.120.13283,600
11/19/201319.0119.1618.7018.741,078,279
11/19/20130.140.140.130.13441,700
11/18/201319.1419.6018.9819.031,478,414
11/18/20130.130.150.130.15269,352
11/15/201318.6319.0218.5418.98862,885
11/15/20130.130.130.120.13601,708
11/14/201318.3218.5818.1618.541,029,498
11/14/20130.140.140.130.13384,846
11/13/201318.1018.4717.9918.34885,596
11/13/20130.130.150.130.14183,925
11/12/201318.2818.2818.1218.25952,598
11/12/20130.150.150.130.13310,000
11/11/201317.9918.3017.8918.281,042,803
11/11/20130.140.140.140.1414,600
11/8/201317.4418.0717.4318.051,551,399
11/8/20130.140.140.140.1441,464
11/7/201317.8117.9417.2917.411,685,634
11/7/20130.140.140.140.14159,782
11/6/201318.4018.4617.7117.792,004,743
11/6/20130.140.150.140.1580,600
11/5/201317.7918.4717.7918.272,181,461
11/5/20130.140.140.140.14273,136
11/4/201318.0918.2117.8818.003,014,975
11/4/20130.150.150.140.15475,400
11/1/201317.5518.5817.5418.267,337,001
11/1/20130.150.150.140.14196,295
10/31/201318.4018.8318.0818.613,065,558
10/31/20130.150.150.150.1565,160
10/30/201318.9319.3618.3718.402,863,672
10/30/20130.150.160.150.15335,077
10/29/201318.9919.0118.3018.841,983,267
10/29/20130.150.150.150.1545,450
10/28/201318.6919.0218.6518.941,233,282
10/28/20130.150.160.150.15472,000
Trading Center