AMERICAN AXLE & MFG HLDGS $16.80

up +0.01


24/5/2013 04:24 PM  |  NYSE : AXL  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

AXL historical data

Date Open High Low Close Volume
8/6/2012 10.28 10.80 10.24 10.68 11161
8/3/2012 10.18 10.37 10.10 10.26 13514
8/2/2012 9.99 10.27 9.71 9.85 17423
8/1/2012 10.90 10.94 10.07 10.12 22649
7/31/2012 10.83 11.15 10.76 10.79 15148
7/30/2012 10.65 10.98 10.43 10.85 21833
7/27/2012 10.50 10.89 10.24 10.64 24904
7/26/2012 10.02 10.41 9.99 10.38 21311
7/25/2012 9.67 9.84 9.55 9.77 14770
7/24/2012 10.05 10.08 9.45 9.55 16159
7/23/2012 9.57 10.09 9.40 10.01 12797
7/20/2012 10.00 10.19 9.81 9.86 14715
7/19/2012 10.18 10.31 9.96 10.17 8781
7/18/2012 9.89 10.22 9.88 10.11 12990
7/17/2012 10.06 10.26 9.62 10.02 20908
7/16/2012 10.30 10.43 9.93 10.03 13858
7/13/2012 10.12 10.46 9.96 10.36 16634
7/12/2012 9.81 10.12 9.54 10.10 16989
7/11/2012 10.10 10.13 9.80 9.92 9689
7/10/2012 10.48 10.71 9.90 10.06 16562
7/9/2012 10.58 10.76 10.35 10.40 10763
7/6/2012 10.74 10.96 10.50 10.65 13962
7/5/2012 10.70 11.09 10.63 10.93 14769
7/3/2012 10.45 10.91 10.41 10.75 17972
7/2/2012 10.49 10.59 10.11 10.42 11151
6/29/2012 10.51 10.60 10.19 10.49 17943
6/28/2012 9.82 10.19 9.76 10.18 15853
6/27/2012 9.80 9.95 9.68 9.87 13550
6/26/2012 9.79 9.85 9.48 9.82 12219
6/25/2012 9.82 9.90 9.46 9.75 16027
6/22/2012 9.91 10.10 9.83 10.09 15548
6/21/2012 10.33 10.44 9.76 9.87 17593
6/20/2012 10.12 10.47 9.99 10.31 10644
6/19/2012 9.79 10.20 9.76 10.11 13856
6/18/2012 9.63 9.84 9.50 9.70 13570
6/15/2012 9.54 9.76 9.42 9.71 13729
6/14/2012 9.21 9.59 9.17 9.52 22219
6/13/2012 9.35 9.47 9.14 9.17 18135
6/12/2012 9.29 9.57 9.11 9.43 13163
6/11/2012 9.82 9.92 9.16 9.18 18368
6/8/2012 9.24 9.71 9.03 9.65 14127
6/7/2012 9.64 9.67 9.17 9.20 19660
6/6/2012 8.78 9.21 8.71 9.19 18476
6/5/2012 8.27 8.73 8.27 8.70 13322
6/4/2012 8.62 8.69 7.93 8.36 20821
6/1/2012 8.95 9.15 8.56 8.60 17394
5/31/2012 9.20 9.27 8.95 9.26 12973
5/30/2012 9.75 9.77 9.09 9.19 15484
5/29/2012 9.46 9.96 9.46 9.93 18783
5/25/2012 9.43 9.47 9.21 9.32 10868
5/24/2012 9.23 9.42 9.01 9.41 13242
5/23/2012 8.88 9.26 8.86 9.19 9140
5/22/2012 9.02 9.29 8.93 9.03 13306
5/21/2012 8.46 9.10 8.44 9.02 15411
5/18/2012 8.63 8.73 8.19 8.40 18724
5/17/2012 8.98 9.06 8.60 8.61 12906
5/16/2012 9.18 9.46 8.97 8.98 9726
5/15/2012 9.42 9.45 9.11 9.16 8968
5/14/2012 9.37 9.54 9.34 9.42 10231
5/11/2012 9.48 9.82 9.46 9.52 13220
5/10/2012 9.65 9.82 9.52 9.55 10481
5/9/2012 9.42 9.56 9.38 9.50 10186
5/8/2012 9.51 9.61 9.31 9.61 15009
5/7/2012 9.58 9.82 9.52 9.63 23317
5/4/2012 9.69 9.74 9.50 9.50 27118
5/3/2012 9.91 9.97 9.50 9.57 15982
5/2/2012 9.89 10.03 9.76 9.95 13630
5/1/2012 9.72 10.06 9.53 9.98 20874
4/30/2012 10.11 10.11 9.44 9.69 39956
4/27/2012 10.36 10.50 10.08 10.18 37194
4/26/2012 10.58 10.79 10.46 10.77 11505
4/25/2012 10.55 10.69 10.38 10.65 11956
4/24/2012 10.30 10.54 10.28 10.37 7727
4/23/2012 10.20 10.37 10.10 10.25 9131
4/20/2012 10.73 10.73 10.42 10.44 13211
4/19/2012 11.11 11.12 10.52 10.57 16517
4/18/2012 10.86 11.20 10.77 11.13 13275
4/17/2012 10.95 10.99 10.88 10.89 10990
4/16/2012 10.97 11.01 10.75 10.81 8997
4/13/2012 11.16 11.19 10.81 10.86 10848
4/12/2012 11.01 11.33 10.91 11.19 11979
4/11/2012 10.78 11.03 10.72 11.03 15096
4/10/2012 11.01 11.20 10.45 10.58 18359
4/9/2012 11.09 11.25 10.86 11.08 10816
4/5/2012 11.13 11.30 11.12 11.25 11237
4/4/2012 11.37 11.42 11.01 11.15 19205
4/3/2012 12.07 12.30 11.52 11.58 25098
4/2/2012 11.70 12.12 11.53 12.06 18104
3/30/2012 11.53 11.94 11.43 11.71 15026
3/29/2012 11.38 11.44 11.19 11.39 11937
3/28/2012 11.60 11.63 11.20 11.49 15944
3/27/2012 11.97 12.00 11.62 11.65 7984
3/26/2012 11.80 11.99 11.78 11.98 15867
3/23/2012 11.49 11.72 11.31 11.66 10182
3/22/2012 11.61 11.65 11.37 11.51 11514
3/21/2012 11.51 11.85 11.51 11.82 12208
3/20/2012 11.51 11.54 11.29 11.47 12367
3/19/2012 11.65 11.74 11.52 11.65 10002
3/16/2012 11.66 11.80 11.65 11.70 10560
3/15/2012 11.63 11.82 11.58 11.68 7899
Marketplace
Trading Center