$19.52 +0.36 (%) American Axle & Manufacturing Holdings Inc - NYSE

Sep. 3, 2015 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
6/23/20150.050.060.050.06243,300
6/22/201522.2722.5822.1922.391,233,799
6/22/20150.050.060.050.0564,000
6/19/201521.9422.2021.8022.131,549,207
6/19/20150.060.060.060.067,701
6/18/201521.8021.9821.6821.96820,837
6/18/20150.060.060.050.06417,600
6/17/201521.8921.9421.5121.78981,906
6/17/20150.060.060.060.06729,800
6/16/201521.8021.9621.6721.841,059,622
6/16/20150.070.070.060.0618,000
6/15/201522.0922.1121.7421.861,292,543
6/15/20150.070.070.070.0745,100
6/12/201522.1522.3221.7722.261,872,184
6/12/20150.060.070.060.07221,093
6/11/201522.6322.6822.2522.291,177,993
6/11/20150.060.060.060.0624,300
6/10/201522.3722.8722.2522.621,840,282
6/10/20150.060.060.050.05255,572
6/9/201522.4622.5122.1722.232,152,487
6/9/20150.050.060.050.0564,300
6/8/201522.0822.8221.8022.493,432,150
6/8/20150.050.050.050.0546,000
6/5/201523.6323.6522.3022.494,213,850
6/5/20150.050.050.050.0514,000
6/4/201524.8524.8523.5423.652,815,300
6/4/20150.050.060.050.06234,000
6/3/201525.3325.3424.9225.041,917,581
6/3/20150.060.060.050.06270,660
6/2/201525.2025.5825.0725.251,325,374
6/2/20150.060.060.060.0652,500
6/1/201525.3925.4724.9725.31961,862
6/1/20150.060.060.060.0682,900
5/29/201525.2725.3524.8625.111,177,896
5/29/20150.060.060.060.0672,000
5/28/201525.6025.6125.1925.28821,050
5/28/20150.060.060.060.06179,700
5/27/201525.4625.7025.1025.661,055,144
5/27/20150.070.070.070.070
5/26/201525.5225.6025.1625.36723,730
5/26/20150.060.070.060.0750,000
5/25/20150.070.070.070.07105,500
5/22/201525.4525.6825.3825.63835,273
5/22/20150.060.060.060.0665,579
5/21/201525.4825.6725.2925.48855,062
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
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!