American Axle & Manufacturing Holdings Inc $17.95

up +0.07


18/9/2014 09:55 AM  |  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
4/25/20140.230.240.230.2443,770
4/24/201418.2918.3217.9618.191,026,635
4/24/20140.240.240.230.24228,876
4/23/201418.1718.2417.9118.071,078,388
4/23/20140.240.240.230.24224,980
4/22/201418.0918.4018.0918.27823,810
4/22/20140.230.240.230.23239,100
4/21/201418.1018.3117.9218.101,208,820
4/21/20140.230.240.230.23250,300
4/17/201417.9018.4717.8218.201,096,659
4/17/20140.220.230.220.22130,275
4/16/201417.7018.0717.4817.901,582,594
4/16/20140.220.230.220.2250,085
4/15/201417.6517.7317.0517.441,590,217
4/15/20140.210.220.210.21147,700
4/14/201417.5017.7917.4317.601,797,859
4/14/20140.220.230.220.2353,800
4/11/201417.7017.7617.1217.292,822,793
4/11/20140.210.220.210.21349,278
4/10/201418.7018.7017.8017.932,383,966
4/10/20140.220.220.220.2265,100
4/9/201418.6018.8518.6018.681,363,648
4/9/20140.220.220.220.22143,200
4/8/201418.5818.7218.1118.601,671,169
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
Trading Center