$20.96 +0.01 (%) American Axle & Manufacturing Holdings Inc - NYSE

Nov. 26, 2014 | 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
4/26/201210.5810.7910.4610.771,150,472
4/26/20120.440.440.430.44206,626
4/25/201210.5510.6910.3810.651,196,597
4/25/20120.420.450.420.45156,654
4/24/201210.3010.5410.2810.37773,122
4/24/20120.460.470.420.42220,250
4/23/201210.2010.3710.1010.25913,357
4/23/20120.480.480.460.4633,612
4/20/201210.7310.7310.4210.441,321,055
4/20/20120.480.480.450.46142,333
4/19/201211.1111.1210.5210.571,651,697
4/19/20120.470.500.470.4754,699
4/18/201210.8611.2010.7711.131,327,430
4/18/20120.480.490.460.46136,655
4/17/201210.9510.9910.8810.891,098,905
4/17/20120.460.520.460.48141,337
4/16/201210.9711.0110.7510.81899,693
4/16/20120.520.540.490.4972,588
4/13/201211.1611.1910.8110.861,084,777
4/13/20120.500.530.500.53111,830
4/12/201211.0111.3310.9111.191,197,890
4/12/20120.500.510.500.5043,800
4/11/201210.7811.0310.7211.031,509,578
4/11/20120.490.520.490.5079,000
4/10/201211.0111.2010.4510.581,836,389
4/10/20120.520.530.490.50173,229
4/9/201211.0911.2510.8611.081,081,534
4/9/20120.530.530.520.5231,650
4/5/201211.1311.3011.1211.251,123,674
4/5/20120.540.550.530.5375,800
4/4/201211.3711.4211.0111.151,920,606
4/4/20120.570.570.530.53174,700
4/3/201212.0712.3011.5211.582,509,702
4/3/20120.560.560.560.5618,000
4/2/201211.7012.1211.5312.061,810,381
4/2/20120.580.580.550.5661,608
3/30/201211.5311.9411.4311.711,502,537
3/30/20120.540.570.530.57123,608
3/29/201211.3811.4411.1911.391,193,975
3/29/20120.560.560.550.55281,214
3/28/201211.6011.6311.2011.491,594,359
3/28/20120.580.580.560.56232,586
3/27/201211.9712.0011.6211.65798,398
3/27/20120.580.580.570.58250,554
3/26/201211.8011.9911.7811.981,586,605
3/26/20120.580.580.560.58548,940
3/23/201211.4911.7211.3111.661,018,603
3/23/20120.590.590.570.58127,750
3/22/201211.6111.6511.3711.511,151,310
3/22/20120.590.600.570.59241,401
3/21/201211.5111.8511.5111.821,220,709
3/21/20120.600.600.590.59138,625
3/20/201211.5111.5411.2911.471,237,088
3/20/20120.600.620.600.61524,745
3/19/201211.6511.7411.5211.651,000,128
3/19/20120.610.620.570.62234,105
3/16/201211.6611.8011.6511.701,055,978
3/16/20120.630.630.610.6186,540
3/15/201211.6311.8211.5811.68789,861
3/15/20120.600.640.590.63463,640
3/14/201211.5311.8611.5111.611,220,393
3/14/20120.600.600.590.59181,055
3/13/201211.4411.7411.3711.591,367,271
3/13/20120.600.610.600.60112,642
3/12/201211.5111.5511.2711.33661,235
3/12/20120.610.610.600.6179,008
3/9/201211.5011.7111.4311.521,355,098
3/9/20120.630.630.620.6260,565
3/8/201211.2911.5911.1211.511,802,727
3/8/20120.630.630.630.63110,715
3/7/201211.0011.2811.0011.141,439,992
3/7/20120.630.630.610.6349,300
3/6/201211.2211.2210.6910.971,889,721
3/6/20120.640.640.600.62237,050
3/5/201211.4211.4611.2111.321,765,477
3/5/20120.620.650.620.62176,226
3/2/201211.8711.9111.4311.451,632,757
3/2/20120.610.680.600.65854,510
3/1/201211.5412.0311.5211.852,805,776
3/1/20120.600.610.600.61128,840
2/29/201212.1712.2811.3611.393,602,504
2/29/20120.620.620.590.60252,401
2/28/201212.2512.3611.9712.171,449,314
2/28/20120.620.620.600.61331,628
2/27/201212.0012.3411.8912.241,443,535
2/27/20120.640.640.600.60181,803
2/24/201212.0812.3511.9712.171,556,449
2/24/20120.610.650.600.63447,278
2/23/201212.1812.1811.8012.072,723,461
2/23/20120.620.630.600.60581,313
2/22/201212.5512.6112.2512.271,538,902
2/22/20120.590.630.560.621,015,836
2/21/201212.9212.9212.4612.611,639,883
2/21/20120.500.600.500.601,019,069
2/17/201213.0013.0812.7512.851,607,364
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
Trading Center