American Axle & Manufacturing Holdings Inc $18.59

down -0.32


29/7/2014 04:04 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
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
1/27/20140.150.150.150.1553,100
1/24/201420.2120.2419.3919.551,682,863
1/24/20140.150.150.150.15122,700
1/23/201420.9020.9020.3720.44870,310
1/23/20140.160.160.150.15301,200
1/22/201420.7521.0620.4920.95946,238
1/22/20140.150.160.140.16664,896
1/21/201420.9020.9820.4120.68795,774
1/21/20140.150.150.140.1471,700
1/20/20140.150.150.140.15215,100
1/17/201421.0721.3020.6920.751,138,550
1/17/20140.140.140.140.1487,200
1/16/201420.9021.1820.7221.151,055,453
1/16/20140.140.140.140.1471,005
1/15/201420.1021.4819.9120.993,406,902
1/15/20140.150.150.130.14615,150
1/14/201419.6420.3619.6420.302,290,186
1/14/20140.150.150.150.1584,000
1/13/201419.8820.0519.2719.421,816,081
1/13/20140.160.160.150.15186,950
1/10/201420.0620.3719.9619.981,119,503
1/10/20140.150.160.150.16129,200
1/9/201419.8520.1119.7920.00872,631
1/9/20140.150.160.150.15211,543
1/8/201419.5520.1419.5519.781,786,961
1/8/20140.150.150.150.15199,850
1/7/201419.4419.8519.3719.501,041,880
1/7/20140.150.160.150.16413,350
1/6/201419.5519.5919.0219.301,862,933
1/6/20140.160.160.140.15297,300
1/3/201420.2320.3619.4519.542,097,043
1/3/20140.150.160.150.16126,500
1/2/201420.3820.4919.7520.20916,698
1/2/20140.150.160.150.16150,938
12/31/201320.2620.5120.1720.45776,382
12/31/20130.150.150.140.1544,820
12/30/201320.0620.3420.0120.18753,899
12/30/20130.140.150.140.1525,150
12/27/201320.4020.5020.0220.08578,465
12/27/20130.140.150.140.15169,243
12/26/201320.3720.6720.1920.27678,380
12/24/201320.0320.5520.0320.31561,084
12/24/20130.140.140.130.13105,100
12/23/201319.9420.1519.8619.95918,272
12/23/20130.140.140.140.14228,050
Trading Center