American Axle & Manufacturing Holdings Inc $18.27

down 0.00


22/4/2014 06:40 PM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
2/5/201311.8812.1211.8712.00819,254
2/4/201311.9012.0811.7811.811,108,180
2/1/201311.7912.3511.7612.082,744,040
1/31/201311.5611.6911.4011.681,159,760
1/30/201311.9411.9411.4211.652,199,360
1/29/201311.9912.0411.8412.001,244,580
1/28/201312.0012.1811.9412.12911,402
1/25/201311.7112.0111.6712.001,497,060
1/24/201311.5011.9011.5011.681,301,030
1/23/201311.5311.6111.4111.491,853,530
1/22/201311.0311.6111.0211.603,175,160
1/18/201311.2111.2310.9711.031,161,880
1/17/201311.2011.2711.1111.261,303,340
1/16/201311.3311.3511.0911.132,381,460
1/15/201310.9911.5410.9411.441,572,170
1/14/201311.2611.3010.9511.132,627,780
1/11/201311.6711.6911.2311.281,830,050
1/10/201311.7011.8411.5211.65658,822
1/9/201311.6411.7611.5311.62912,629
1/8/201311.5511.6911.5211.62872,080
1/7/201311.7411.8111.5211.571,003,290
1/4/201311.8011.8011.6011.78968,756
1/3/201311.6612.2711.5111.723,111,650
1/2/201311.4011.7311.3611.731,736,990
12/31/201210.8611.2310.7511.201,368,320
12/28/201210.6210.9210.5810.881,466,280
12/27/201210.7010.7710.4610.751,081,300
12/26/201210.7710.8910.6610.71795,648
12/24/201210.7310.7610.6310.73296,090
12/21/201210.6910.9410.6810.791,333,350
12/20/201210.7510.9710.7110.97898,307
12/19/201210.5010.8710.4510.752,334,210
12/18/201210.2210.4810.1210.411,648,930
12/17/201210.2710.3110.1310.191,412,810
12/14/201210.2310.3810.2110.24822,288
12/13/201210.5710.6410.1310.301,665,880
12/12/201210.6010.7310.5410.651,086,810
12/11/201210.4810.5610.4210.54918,220
12/10/201210.3310.4810.3210.38428,383
12/7/201210.2910.4710.2510.321,219,330
12/6/201210.1110.219.9810.21694,931
12/5/201210.2610.3010.0310.041,097,100
12/4/201210.1010.2410.0410.221,006,900
12/3/201210.5010.5510.0210.121,459,540
11/30/201210.5710.6410.3510.46773,716
11/29/201210.6010.7310.4410.531,366,930
11/28/201210.3810.5210.2210.48570,226
11/27/201210.5010.6310.3710.43717,838
11/26/201210.3910.5610.2510.55789,162
11/23/201210.2510.5810.2010.46870,522
11/21/201210.2110.3010.0210.11786,914
11/20/201210.1010.279.8410.211,555,160
11/19/20129.739.929.669.821,229,380
11/16/20129.499.679.279.551,431,760
11/15/20129.639.889.429.431,738,050
11/14/201210.1110.149.609.632,163,630
11/13/20129.8710.209.8110.101,282,680
11/12/201210.3110.349.9510.031,086,030
11/9/201210.0110.4610.0110.281,231,480
11/8/201210.5210.5210.0210.031,007,100
11/7/201210.3410.4110.2410.29878,912
11/6/201210.4410.5710.2510.541,210,790
11/5/201210.5310.5910.1910.321,704,500
11/2/201210.9711.1410.4710.522,277,890
11/1/201210.8511.0210.5710.902,118,190
10/31/201210.5610.8710.1510.873,295,630
10/26/201210.5211.2910.2510.388,512,300
10/25/201211.6011.8311.5111.591,306,420
10/24/201211.8311.8711.4211.521,313,580
10/23/201211.6211.8511.5011.751,722,080
10/22/201211.9012.0311.7611.841,472,070
10/19/201212.1512.3111.8112.021,451,650
10/18/201212.1212.3512.0512.251,085,780
10/17/201211.8912.2511.8112.221,485,690
10/16/201211.8611.9011.6311.821,009,440
10/15/201211.8411.9211.6511.82804,781
10/12/201212.0812.1411.6011.751,239,090
10/11/201212.1612.2812.0012.07690,322
10/10/201211.9612.0211.7811.98951,636
10/9/201212.1912.3111.7311.971,616,370
10/8/201212.2912.4312.0012.24994,751
10/5/201212.3712.7012.2912.481,985,960
10/4/201211.7712.3911.7712.252,032,510
10/3/201211.7411.8911.4011.661,891,240
10/2/201211.6811.7811.0511.332,056,240
10/1/201211.4211.8711.4011.631,343,680
9/28/201211.1111.6211.0411.271,363,530
9/27/201211.3311.3911.0311.191,424,760
9/26/201211.0311.8910.8511.102,433,410
9/25/201211.4211.5010.9911.011,505,400
9/24/201211.4211.6011.2911.331,385,690
9/21/201212.0312.2011.4811.511,894,140
9/20/201211.9511.9711.6311.861,252,850
9/19/201212.0312.3411.9112.142,275,390
9/18/201212.2912.3411.8512.001,389,800
9/17/201212.7012.7212.3112.311,084,890
9/14/201212.6412.9412.5812.802,311,800
9/13/201212.2412.6312.0012.541,408,720
9/12/201211.8712.2911.8612.231,286,940
9/11/201211.8211.9311.7611.861,066,390
Trading Center