$17.56 +0.14 (%) American Axle & Manufacturing Holdings Inc - NYSE

Oct. 20, 2014 | 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
5/28/20140.230.230.230.2337,525
5/27/201418.5518.8718.5318.581,105,329
5/27/20140.230.230.230.2378,000
5/26/20140.240.240.230.23230,862
5/23/201418.1018.5518.0518.51957,717
5/23/20140.230.240.230.2439,500
5/22/201418.2718.4017.9318.031,594,883
5/22/20140.240.250.230.23222,200
5/21/201417.7818.2517.7618.231,355,982
5/21/20140.230.250.230.25246,750
5/20/201417.8517.8917.3817.611,455,879
5/20/20140.240.240.230.23213,700
5/19/201417.6717.9817.6717.85792,508
5/16/201417.6217.8217.3517.761,262,796
5/16/20140.240.240.230.23219,300
5/15/201417.3917.6317.1317.591,277,478
5/15/20140.260.260.230.24257,746
5/14/201417.7817.7817.4617.54800,453
5/14/20140.280.290.230.25776,650
5/13/201418.0018.0317.7117.79839,448
5/13/20140.230.280.230.281,433,403
5/12/201417.5518.0817.4517.991,018,012
5/12/20140.230.230.230.2374,600
5/9/201417.3017.5117.2517.41917,110
5/9/20140.230.230.220.23236,900
5/8/201417.5517.9817.3617.401,472,781
5/8/20140.230.240.230.23138,800
5/7/201417.8517.9317.3717.621,718,323
5/7/20140.230.230.230.2379,329
5/6/201418.1118.3417.7517.801,596,192
5/6/20140.240.240.220.2390,300
5/5/201418.6818.6818.0818.341,973,184
5/5/20140.230.230.230.2318,415
5/2/201419.1719.6918.6718.783,186,769
5/2/20140.240.250.240.25164,500
5/1/201417.7018.3817.5918.322,753,997
5/1/20140.240.250.240.25120,245
4/30/201417.2517.6917.1217.651,761,767
4/30/20140.230.240.230.2317,360
4/29/201417.6017.6317.3117.341,524,759
4/29/20140.240.240.240.2485,200
4/28/201417.7817.7817.1917.501,611,157
4/28/20140.230.240.230.24140,134
4/25/201417.9718.1517.6217.691,077,554
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
  • Showing 201-300 of 2,516 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center