$19.98 -1.17 (%) American Axle & Manufacturing Holdings Inc - NYSE

Jul. 31, 2015 | 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
5/21/20150.060.060.060.0628,153
5/20/201525.2325.5225.0425.441,363,948
5/20/20150.060.070.060.06133,500
5/19/201525.1625.3124.8625.09810,176
5/19/20150.070.070.070.0752,800
5/18/201524.9425.3424.8425.211,194,584
5/15/201524.8124.9724.6624.92977,956
5/15/20150.070.070.060.06440,966
5/14/201524.8624.9524.6924.84992,843
5/14/20150.070.070.070.0721,700
5/13/201524.5224.7624.3424.64940,259
5/13/20150.080.080.070.08131,150
5/12/201524.3024.3023.9824.281,281,232
5/12/20150.070.080.070.08126,000
5/11/201524.4024.7024.3424.401,504,108
5/11/20150.070.080.070.0815,875
5/8/201524.5624.7524.3624.461,764,217
5/8/20150.070.070.070.0771,550
5/7/201524.0024.5123.9124.511,636,157
5/7/20150.070.070.060.0760,450
5/6/201524.1724.1723.5723.881,367,039
5/6/20150.070.070.070.07220,744
5/5/201524.4624.5823.9824.011,141,046
5/5/20150.070.070.070.07291,200
5/4/201524.2024.8924.1324.412,100,866
5/4/20150.080.080.070.07457,216
5/1/201525.6626.0723.7423.962,837,899
5/1/20150.070.080.070.0735,000
4/30/201524.8525.1224.6624.931,787,840
4/30/20150.070.080.070.0854,000
4/29/201524.7425.0524.6324.971,605,094
4/29/20150.080.080.070.07315,515
4/28/201524.4624.8824.4624.811,328,543
4/28/20150.070.080.070.07137,200
4/27/201524.2824.5924.2524.461,596,982
4/27/20150.080.080.070.07119,500
4/24/201524.5324.5324.2124.23598,791
4/24/20150.070.080.070.0863,000
4/23/201524.5924.6324.3724.50556,961
4/23/20150.070.080.070.07116,000
4/22/201524.5024.7024.3924.66653,331
4/22/20150.060.070.060.0645,300
4/21/201524.4824.6324.1924.511,193,883
4/21/20150.070.070.070.07221,541
4/20/201524.8224.9324.3624.39865,858
4/20/20150.080.080.070.07128,600
4/17/201524.5924.7324.3724.70811,301
4/17/20150.070.070.070.07546,900
4/16/201524.6624.9924.5424.78712,122
4/16/20150.080.080.070.0779,400
4/15/201525.7525.7524.6124.842,417,992
4/15/20150.070.070.060.07339,467
4/14/201525.5625.6825.2825.65858,116
4/14/20150.060.080.060.08155,500
4/13/201525.5725.6425.3625.54628,820
4/13/20150.060.060.060.0667,500
4/10/201525.9025.9425.4025.57734,949
4/10/20150.060.060.050.06261,479
4/9/201525.7525.9925.6925.80855,906
4/9/20150.070.080.060.07443,104
4/8/201525.8225.8825.6425.83757,568
4/8/20150.080.080.070.0824,700
4/7/201526.0726.0825.7025.73733,417
4/7/20150.080.080.080.0882,650
4/6/201525.8126.2125.7426.04435,832
4/6/20150.090.090.070.08162,164
4/2/201525.6826.1025.6625.93586,547
4/2/20150.090.090.080.08144,742
4/1/201525.8925.9525.4525.75889,565
4/1/20150.080.090.080.09361,660
3/31/201525.6826.1625.6525.83738,759
3/31/20150.080.090.080.0913,000
3/30/201525.3325.9825.3225.76672,744
3/30/20150.090.100.080.09769,527
3/27/201524.9425.3424.6825.32936,425
3/27/20150.090.090.090.0924,000
3/26/201524.8225.1424.7524.95754,232
3/26/20150.090.090.090.09302,500
3/25/201525.5225.5224.8124.85688,324
3/25/20150.080.090.080.09109,500
3/24/201525.7325.8425.5125.54427,910
3/24/20150.080.080.080.0894,775
3/23/201525.8225.9625.5625.70787,726
3/23/20150.080.080.080.0842,700
3/20/201525.6725.9425.5925.861,026,148
3/20/20150.090.090.080.0835,100
3/19/201525.5525.9625.4425.561,131,809
3/19/20150.080.080.080.089,500
3/18/201525.1225.5725.0625.34717,900
3/18/20150.080.090.080.09226,700
3/17/201525.0925.3825.0425.22779,222
3/17/20150.080.080.080.08547,250
3/16/201525.0625.3724.9725.16988,945
3/16/20150.080.080.070.08332,186
3/13/201525.0725.2724.8624.94749,193
3/13/20150.080.090.080.08471,801
3/12/201524.7725.1024.7025.08823,329
3/12/20150.100.100.080.08477,200
3/11/201524.5524.6624.2824.64789,904
3/11/20150.100.100.100.10122,755
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!