American Axle & Manufacturing Holdings Inc $18.10

down -0.02


29/8/2014 04:02 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
4/8/20140.210.220.210.21241,483
4/7/201418.9719.1118.4418.631,227,379
4/7/20140.220.220.220.2261,925
4/4/201419.6519.7119.0119.091,107,488
4/4/20140.220.220.210.2256,400
4/3/201419.6219.7819.3219.53907,921
4/3/20140.210.220.210.21221,105
4/2/201419.4019.7719.3319.612,165,744
4/2/20140.220.220.210.21181,048
4/1/201418.6619.4018.6619.312,061,034
4/1/20140.240.240.210.21599,951
3/31/201418.0918.5717.9818.521,370,732
3/31/20140.250.250.210.241,374,497
3/28/201417.8718.2017.8617.91731,267
3/28/20140.250.260.250.25300,852
3/27/201417.8818.0017.6517.84779,755
3/27/20140.260.260.230.2579,200
3/26/201418.2418.3217.8517.851,860,600
3/26/20140.250.260.240.2671,517
3/25/201418.4718.6617.9318.121,990,001
3/25/20140.260.260.240.26110,740
3/24/201418.8918.9018.1918.212,190,606
3/24/20140.270.270.240.2633,060
3/21/201418.9119.0318.7918.851,734,637
3/21/20140.260.260.240.25459,295
3/20/201418.4918.8318.2518.822,528,777
3/20/20140.250.260.240.24125,790
3/19/201418.7518.8118.3018.532,450,161
3/19/20140.240.250.240.2574,132
3/18/201418.3518.7318.2818.711,450,819
3/18/20140.230.260.230.25139,200
3/17/201418.3618.4818.0618.282,666,471
3/17/20140.250.250.230.23117,683
3/14/201418.3918.6918.2218.242,810,077
3/14/20140.220.250.220.25423,356
3/13/201419.0719.1518.3818.451,496,750
3/13/20140.230.230.220.22118,878
3/12/201418.9219.0318.7218.96881,516
3/12/20140.230.230.220.23527,140
3/11/201419.5019.5718.9919.021,810,327
3/11/20140.240.250.230.23147,855
3/10/201419.6319.6519.2619.50727,618
3/10/20140.240.240.240.24136,925
3/7/201419.8119.9419.1819.672,826,346
3/7/20140.240.250.240.2435,900
3/6/201419.7819.9219.6419.701,362,720
3/6/20140.240.240.230.2383,333
3/5/201419.9619.9819.4719.751,870,745
3/5/20140.250.260.230.2459,070
3/4/201419.9620.3219.8919.962,262,382
3/4/20140.260.260.240.2479,680
3/3/201419.0519.7718.9519.631,840,821
3/3/20140.240.250.230.24155,041
2/28/201419.4719.8019.0319.331,428,317
2/28/20140.240.250.220.24197,689
2/27/201418.9919.8718.9919.462,509,747
2/27/20140.270.270.240.24156,322
2/26/201419.2519.4118.9719.051,041,871
2/26/20140.230.260.210.26455,184
2/25/201419.6019.6219.2019.24772,340
2/25/20140.240.260.220.23285,339
2/24/201419.6019.8019.4919.54843,435
2/24/20140.270.270.240.24713,964
2/21/201419.5819.7819.3019.56885,452
2/21/20140.250.280.240.271,763,943
2/20/201419.2219.5919.1319.52921,244
2/20/20140.210.240.210.241,384,824
2/19/201419.1619.4819.1019.141,088,611
2/19/20140.200.210.200.211,115,306
2/18/201419.3819.4518.9519.35866,108
2/18/20140.170.200.170.191,234,138
2/14/201419.4119.5319.1719.30632,290
2/14/20140.160.170.160.171,431,608
2/13/201419.1019.4918.9519.391,191,716
2/13/20140.160.160.150.15400,500
2/12/201419.3919.5119.1619.26984,819
2/12/20140.160.160.150.16319,600
2/11/201419.2919.4118.9219.321,306,592
2/11/20140.150.160.150.16183,727
2/10/201419.4019.5718.7019.301,850,027
2/10/20140.150.150.140.15134,122
2/7/201418.4019.7918.3319.183,032,346
2/7/20140.150.160.150.1651,685
2/6/201417.7818.4517.7518.351,622,643
2/6/20140.160.160.150.16205,780
2/5/201417.8517.9517.6017.881,229,385
2/5/20140.150.160.150.16369,395
2/4/201417.8818.0917.6617.961,382,232
2/4/20140.150.160.140.16486,300
2/3/201418.5318.8217.7317.843,083,599
2/3/20140.150.150.150.1597,330
1/31/201418.6418.8518.5218.621,462,083
1/31/20140.150.150.150.1520,100
1/30/201419.2019.3218.8719.02868,623
1/30/20140.160.160.150.15139,809
1/29/201418.8019.3518.7518.991,138,008
1/29/20140.150.150.150.1536,860
1/28/201419.1019.3218.9119.001,499,153
1/28/20140.150.150.150.15140,200
1/27/201419.5419.5518.6619.041,622,040
Trading Center