$19.98 -1.17 (%) American Axle & Manufacturing Holdings Inc - NYSE

Jul. 31, 2015 | 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
3/10/201524.3924.6324.0424.56974,738
3/10/20150.090.100.090.1065,800
3/9/201524.2624.7424.2624.61647,542
3/9/20150.100.100.090.0951,900
3/6/201524.5524.6724.1024.17992,926
3/6/20150.100.110.100.1022,000
3/5/201524.8424.9824.5524.70565,548
3/5/20150.100.100.100.10194,500
3/4/201525.2625.2624.8024.91572,054
3/4/20150.100.100.100.109,585
3/3/201525.0725.3825.0125.321,016,203
3/3/20150.100.100.100.1091,919
3/2/201524.9625.3324.9425.25747,353
3/2/20150.100.110.100.1145,765
2/27/201524.9025.1024.7224.92941,280
2/27/20150.110.110.110.1162,500
2/26/201524.9325.2124.8224.90902,147
2/26/20150.110.120.100.11308,237
2/25/201525.0225.1824.8225.041,142,711
2/25/20150.100.110.100.1145,772
2/24/201525.1125.4224.8924.98950,712
2/24/20150.110.110.100.10175,418
2/23/201525.7325.9324.6825.032,988,819
2/23/20150.110.120.110.1189,950
2/20/201525.2425.5724.9725.571,260,712
2/20/20150.110.110.110.1150,200
2/19/201524.8325.4924.8325.141,454,661
2/19/20150.110.110.110.1128,000
2/18/201524.7225.2724.7224.941,262,653
2/18/20150.120.120.100.12136,183
2/17/201524.7724.9024.4424.691,554,400
2/17/20150.110.120.110.12168,128
2/13/201524.4524.7724.2924.731,200,507
2/13/20150.110.120.110.11565,551
2/12/201524.7425.0424.6824.95939,350
2/12/20150.130.130.100.11866,912
2/11/201524.6724.7424.3624.561,168,208
2/11/20150.130.140.130.14191,400
2/10/201524.6124.8624.4024.681,419,971
2/10/20150.140.140.120.13161,300
2/9/201524.5324.9324.3124.361,457,615
2/9/20150.130.140.130.14426,100
2/6/201524.6525.2624.6024.731,878,191
2/6/20150.140.140.130.13258,800
2/5/201525.4025.4724.7024.772,412,108
2/5/20150.130.130.120.13130,762
2/4/201525.2925.7325.1025.271,940,758
2/4/20150.130.130.110.11100,569
2/3/201524.8325.4024.7525.222,021,848
2/3/20150.090.140.090.13398,205
2/2/201524.4624.7024.0724.691,016,424
2/2/20150.100.100.080.09237,380
1/30/201524.6624.7124.0424.351,122,128
1/30/20150.090.100.070.09695,244
1/29/201524.3424.8724.0824.81717,910
1/29/20150.100.100.080.08159,000
1/28/201524.8824.9024.0724.18888,270
1/28/20150.100.100.100.100
1/27/201524.7224.8824.4824.73903,396
1/27/20150.100.100.090.1098,861
1/26/201524.7625.0424.7124.981,299,406
1/26/20150.100.110.100.1048,478
1/23/201524.7824.9224.2024.25879,928
1/23/20150.100.120.100.11463,600
1/22/201524.2924.7424.0924.691,297,309
1/22/20150.100.100.100.10119,050
1/21/201524.2524.5224.0024.141,220,584
1/21/20150.090.090.090.09172,250
1/20/201524.0724.4123.9624.281,821,676
1/20/20150.100.100.090.0946,650
1/19/20150.090.100.090.1018,910
1/16/201523.4724.0023.4024.002,298,179
1/16/20150.100.100.100.1040,600
1/15/201523.6423.8923.0323.401,785,000
1/15/20150.100.100.090.09115,295
1/14/201522.1623.4822.1523.463,017,329
1/14/20150.100.100.100.1056,739
1/13/201522.7623.0222.1022.462,745,293
1/13/20150.110.110.090.101,005,611
1/12/201523.0523.1122.4522.571,200,980
1/12/20150.120.120.110.1191,120
1/9/201522.8423.0422.7222.98696,979
1/9/20150.110.110.110.1161,850
1/8/201522.9523.1822.7622.911,365,574
1/8/20150.120.120.110.1145,900
1/7/201522.5122.7922.4722.79890,174
1/7/20150.120.120.110.12117,500
1/6/201522.3422.4822.0022.321,498,947
1/6/20150.130.130.110.11153,000
1/5/201522.7722.8222.0822.201,217,754
1/5/20150.110.140.100.14345,400
1/2/201522.7423.0322.5022.91984,078
1/2/20150.120.120.110.1111,407
12/31/201422.7122.9622.5822.59501,223
12/31/20140.120.120.110.12151,333
12/30/201422.7423.0022.6922.70463,905
12/30/20140.120.130.120.13189,478
12/29/201422.6522.8822.3922.79746,482
12/29/20140.120.120.120.1266,655
12/26/201422.7622.8522.5822.69258,925
  • Showing 201-300 of 2,519 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
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!