$16.63 -0.70 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
2/16/201614.1214.8213.9114.682,782,167
2/16/20160.010.010.010.0135,000
2/12/201613.5714.5512.3114.394,743,841
2/12/20160.010.010.010.010
2/11/201611.7112.2111.4411.753,062,483
2/11/20160.010.010.010.010
2/10/201612.1112.5411.8511.902,441,554
2/10/20160.010.010.010.01100,000
2/9/201611.8612.2611.6611.952,375,958
2/9/20160.010.010.010.0160,000
2/8/201612.1512.2311.5712.082,358,093
2/8/20160.010.010.010.010
2/5/201612.1912.8512.1212.362,098,004
2/5/20160.010.010.010.010
2/4/201612.3212.6011.9112.292,171,730
2/4/20160.010.010.010.0120,000
2/3/201612.3812.4311.4912.161,782,134
2/3/20160.010.010.010.010
2/2/201612.6612.8412.0712.202,359,408
2/2/20160.010.010.010.0137,500
2/1/201612.6513.1112.3713.041,974,322
2/1/20160.010.010.010.0110,500
1/29/201612.8512.8512.2212.821,790,469
1/29/20160.010.010.010.01108,642
1/28/201613.0413.0812.3912.601,746,164
1/28/20160.010.010.010.01500
1/27/201613.3813.4812.7212.871,777,527
1/27/20160.010.010.010.010
1/26/201612.6913.4712.6913.392,104,270
1/26/20160.010.010.010.01280
1/25/201613.0813.1412.4212.441,612,496
1/25/20160.010.010.010.01266,009
1/22/201613.3713.7113.1413.212,737,782
1/22/20160.010.010.010.01300,509
1/21/201613.0213.2712.8813.102,120,710
1/21/20160.010.010.010.0120,000
1/20/201613.0013.0812.5712.952,696,882
1/20/20160.010.010.010.01441,000
1/19/201613.6213.6712.9613.182,858,286
1/19/20160.010.010.010.011,345,960
1/18/20160.010.010.010.0113,787,859
1/15/201612.9313.5412.8113.433,297,990
1/15/20160.010.010.010.019,805,300
1/14/201613.6013.8912.7713.485,081,630
1/14/20160.010.010.010.01117,000
1/13/201616.2716.3213.3213.587,485,657
1/13/20160.010.010.010.01133,020
1/12/201616.4816.6016.1016.351,752,901
1/12/20160.010.010.010.0158,260
1/11/201615.9816.3515.9116.251,908,972
1/11/20160.010.010.010.0113,000
1/8/201616.4016.4515.8215.862,770,847
1/8/20160.020.020.010.0114,150
1/7/201616.5716.5815.8816.031,989,496
1/7/20160.010.020.010.01435,500
1/6/201617.3317.3616.7616.861,974,041
1/6/20160.020.020.010.01110,000
1/5/201618.6018.6117.5117.612,245,522
1/5/20160.010.020.010.0112,407
1/4/201618.7418.8018.2018.521,552,969
1/4/20160.020.020.010.0154,000
12/31/201519.3919.4018.7718.941,207,138
12/31/20150.010.020.010.02616,000
12/30/201519.6819.7619.3619.39426,825
12/30/20150.010.020.010.012,503,799
12/29/201519.5619.7919.4419.72698,994
12/29/20150.010.010.010.01500
12/28/201519.7519.8819.3719.48765,790
12/24/201520.1720.2719.8619.87268,355
12/24/20150.010.010.010.01270,200
12/23/201519.7820.2319.6520.12701,488
12/23/20150.010.010.010.0152,850
12/22/201519.7119.8519.3519.641,199,339
12/22/20150.010.010.010.01645,700
12/21/201519.4219.8319.2919.721,202,780
12/21/20150.010.010.010.01385,162
12/18/201519.7519.9018.8619.232,158,498
12/18/20150.010.010.010.01452,965
12/17/201520.4320.5019.8419.86786,473
12/17/20150.010.010.010.0144,587
12/16/201520.4120.6020.2020.391,092,911
12/16/20150.010.010.010.01217,500
12/15/201520.6020.7520.0120.261,572,360
12/15/20150.010.010.010.01201,036
12/14/201520.9521.1420.6320.79749,678
12/14/20150.010.010.010.0150,858
12/11/201521.1621.2220.7320.88796,957
12/11/20150.010.010.010.01243,450
12/10/201520.9421.7520.9121.51895,718
12/10/20150.010.010.010.01514,000
12/9/201521.5121.7920.8220.96933,789
12/9/20150.010.010.010.010
12/8/201521.5021.6621.3021.56701,055
12/8/20150.010.010.010.01382,000
12/7/201522.2822.4021.6621.77861,680
12/7/20150.010.010.010.01200,000
12/4/201522.1522.4021.9422.35825,297
12/4/20150.010.010.010.010
12/3/201522.6522.7222.0022.06713,075
12/3/20150.010.010.010.010
  • Showing 201-300 of 2,487 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center