American Axle & Manufacturing Holdings Inc $18.86

down -0.05


29/7/2014 01:39 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
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
12/6/20110.570.580.550.58147,208
12/5/20118.889.248.809.062,032,490
12/5/20110.580.600.570.57164,940
12/2/20118.689.008.618.641,975,139
12/2/20110.580.580.560.5788,943
12/1/20118.678.858.478.491,316,165
12/1/20110.590.600.560.59560,042
11/30/20118.468.778.278.772,105,154
11/30/20110.590.610.590.60308,635
11/29/20118.318.387.998.001,525,815
11/29/20110.560.610.550.58587,346
11/28/20117.968.237.948.201,452,308
11/28/20110.570.570.530.56189,765
11/25/20117.587.827.507.51602,229
11/25/20110.500.540.500.54598,421
11/24/20110.530.530.500.51946,610
11/23/20117.727.797.577.651,429,504
11/23/20110.560.560.510.53305,710
11/22/20117.777.967.717.751,198,167
11/22/20110.570.580.540.54579,235
11/21/20117.877.957.627.771,472,800
11/21/20110.640.640.570.571,091,612
11/18/20118.428.578.058.131,690,063
11/18/20110.670.670.630.64127,530
11/17/20118.638.718.318.392,534,247
11/17/20110.680.680.630.63397,220
11/16/20118.859.218.678.702,868,026
11/16/20110.690.710.670.68647,763
11/15/20118.929.128.848.991,573,812
11/15/20110.650.700.640.691,134,025
11/14/20118.939.168.839.002,195,416
11/14/20110.640.640.620.63814,607
11/11/20118.598.888.508.781,957,396
11/11/20110.640.640.630.63198,958
11/10/20118.658.778.338.401,658,051
11/10/20110.630.640.630.63133,770
11/9/20118.989.058.368.473,211,975
11/9/20110.630.640.620.62465,625
11/8/20119.239.349.089.291,657,673
11/8/20110.640.640.620.63367,425
11/7/20119.169.309.019.162,131,763
11/7/20110.640.650.620.62313,325
11/4/20119.199.379.119.231,481,511
11/4/20110.630.630.570.63272,559
11/3/20119.229.508.889.363,382,943
11/3/20110.640.640.610.63518,745
11/2/20119.199.358.728.943,809,145
11/2/20110.600.630.580.63371,134
11/1/20119.239.439.009.023,798,364
11/1/20110.580.600.560.57698,756
10/31/20119.3910.139.199.693,391,627
10/31/20110.540.630.530.621,094,576
10/28/20119.9010.139.389.664,601,176
10/28/20110.520.560.520.541,068,900
10/27/20119.9610.169.709.943,221,800
10/27/20110.510.520.490.512,373,667
10/26/20119.349.379.019.341,883,291
10/26/20110.500.520.490.50661,537
10/25/20119.389.419.049.081,350,208
10/25/20110.500.500.480.48404,304
10/24/20119.189.569.169.501,619,701
10/24/20110.520.540.500.50478,862
10/21/20118.849.198.809.141,703,825
10/21/20110.490.500.490.50963,300
10/20/20119.019.018.418.631,954,076
10/20/20110.450.470.440.471,444,635
10/19/20119.309.398.868.981,691,678
10/19/20110.430.440.420.44477,600
10/18/20118.849.398.619.281,635,750
10/18/20110.410.440.400.42569,713
10/17/20119.219.358.718.811,527,232
10/17/20110.420.420.400.40392,585
10/14/20118.969.328.939.281,561,508
10/14/20110.410.430.410.41798,761
10/13/20118.818.878.458.781,400,001
Trading Center