$18.06 -0.45 (%) American Axle & Manufacturing Holdings Inc - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
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
12/20/201319.7519.8819.6019.861,247,229
12/20/20130.150.150.140.14161,050
12/19/201320.1320.2119.6519.661,083,882
12/19/20130.140.150.140.14194,970
12/18/201319.8020.2219.6420.191,105,017
12/18/20130.140.150.140.14373,000
12/17/201319.8520.1219.7220.06792,008
12/17/20130.140.150.140.14372,452
12/16/201319.7319.8519.4719.80995,184
12/16/20130.140.150.140.14113,972
12/13/201319.2519.5719.1919.46955,687
12/13/20130.150.150.140.14336,532
12/12/201319.1219.2619.0119.16672,629
12/12/20130.150.150.130.15504,400
12/11/201319.6019.6419.0319.101,100,588
12/11/20130.160.160.150.16302,900
12/10/201319.3719.7619.3519.62849,247
12/10/20130.130.160.130.15698,870
12/9/201320.0420.2619.4519.462,088,473
12/9/20130.120.130.120.13230,000
12/6/201320.2720.3219.9820.00805,324
12/6/20130.120.130.120.13168,920
12/5/201319.9020.1019.7420.021,274,928
12/5/20130.120.120.110.12115,431
12/4/201319.3820.1319.2819.841,373,497
12/4/20130.120.120.110.12177,555
12/3/201319.4119.7519.2119.461,086,811
12/3/20130.120.120.110.12458,081
12/2/201320.0120.1019.4719.471,162,386
12/2/20130.110.120.110.1170,345
11/29/201319.7920.1919.6220.00475,088
11/29/20130.120.120.110.11108,550
11/28/20130.120.120.120.12182,900
11/27/201319.5519.9619.4419.66912,624
11/27/20130.120.120.110.11199,134
11/26/201319.3019.6719.2919.58886,993
  • Showing 301-400 of 2,516 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center