$25.63 +0.15 (%) American Axle & Manufacturing Holdings Inc - NYSE

May. 22, 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
12/29/201422.6522.8822.3922.79746,482
12/29/20140.120.120.120.1266,655
12/26/201422.7622.8522.5822.69258,925
12/24/201422.5122.7422.3522.65853,699
12/24/20140.120.120.120.12244,837
12/23/201422.4722.8622.4722.50338,296
12/23/20140.120.130.120.12542,000
12/22/201422.1922.7222.1422.38702,858
12/22/20140.120.120.120.12457,333
12/19/201421.7522.3021.7522.191,281,916
12/19/20140.130.130.120.121,679,593
12/18/201422.1022.1021.7021.74950,423
12/18/20140.130.140.120.13220,400
12/17/201421.2921.8821.2721.86811,110
12/17/20140.110.140.110.13449,270
12/16/201421.3221.8121.1221.23648,516
12/16/20140.120.120.100.11404,068
12/15/201421.4821.6321.1521.32715,772
12/15/20140.120.120.110.12724,813
12/12/201421.3921.7121.2821.40656,498
12/12/20140.120.120.120.12256,600
12/11/201421.6521.9421.4721.62655,174
12/11/20140.120.120.110.12278,970
12/10/201422.0922.1321.4721.56978,170
12/10/20140.130.130.120.12406,387
12/9/201421.8222.2821.5622.111,376,693
12/9/20140.140.140.130.14188,875
12/8/201422.3322.5521.8722.04725,950
12/8/20140.160.160.120.13451,400
12/5/201422.1222.3722.1022.26812,572
12/5/20140.130.170.130.161,408,691
12/4/201421.9822.4121.6922.111,507,515
12/4/20140.130.140.120.12410,091
12/3/201421.4322.0021.4321.90958,350
12/3/20140.130.130.130.13496,814
12/2/201421.1621.5021.1021.43771,657
12/2/20140.140.150.130.13733,128
12/1/201421.3221.4220.9921.141,060,882
12/1/20140.180.180.140.14432,887
11/28/201421.0221.9720.9321.341,258,411
11/28/20140.170.170.160.17124,003
11/27/20140.180.180.170.1779,755
11/26/201421.0221.0220.8020.96385,904
11/26/20140.190.190.180.19222,655
11/25/201420.9421.0720.8020.95595,576
11/25/20140.180.190.180.1969,600
11/24/201420.9421.1020.7520.94622,818
11/24/20140.190.200.180.18225,746
11/21/201420.7920.9620.5220.841,254,409
11/21/20140.180.210.170.1899,975
11/20/201420.1320.5520.0920.48866,683
11/20/20140.180.180.170.17323,789
11/19/201420.4120.4620.1220.29842,269
11/19/20140.200.200.180.18281,327
11/18/201420.3620.7920.3620.66873,024
11/18/20140.200.200.190.2073,820
11/17/201420.3320.5920.2320.371,210,533
11/17/20140.210.210.200.20266,850
11/14/201420.2020.4520.1220.35669,185
11/14/20140.190.210.190.21106,432
11/13/201420.1620.3720.1320.24996,656
11/13/20140.210.210.190.19311,753
11/12/201419.9820.3219.8820.20884,955
11/12/20140.220.220.210.21196,008
11/11/201419.9120.1819.7719.981,511,645
11/11/20140.210.230.210.2334,080
11/10/201419.8220.0719.6019.932,177,228
11/10/20140.250.250.220.2273,480
11/7/201420.0620.1519.7319.761,840,219
11/7/20140.220.240.220.2297,412
11/6/201419.8320.1819.8320.111,333,610
11/6/20140.210.230.210.23115,200
11/5/201419.9820.0519.6619.851,218,381
11/5/20140.200.230.190.20216,821
11/4/201419.8019.9819.4619.761,692,724
11/4/20140.230.230.200.20167,596
11/3/201419.4319.9419.3419.831,874,223
11/3/20140.230.230.220.2222,566
10/31/201418.9319.4718.4619.334,699,316
10/31/20140.220.250.220.23250,067
10/30/201418.1018.3917.9218.241,354,825
10/30/20140.240.250.230.24220,407
10/29/201418.1518.4317.8418.14768,038
10/29/20140.250.250.240.24165,702
10/28/201417.5518.1517.5518.071,267,350
10/28/20140.210.260.210.25264,520
10/27/201417.7017.7717.3617.47786,082
10/27/20140.220.220.190.21376,025
10/24/201417.9217.9417.5917.711,239,289
10/24/20140.220.230.220.23218,775
10/23/201417.6417.9617.6017.83882,086
10/23/20140.240.240.220.23188,850
10/22/201417.7317.8517.4317.461,203,963
10/22/20140.270.270.230.24153,850
10/21/201417.5217.8617.5017.721,438,013
10/21/20140.260.260.250.2662,300
10/20/201417.4517.8317.3817.56941,750
10/20/20140.270.270.250.25129,808
10/17/201417.4417.7717.2717.421,004,376
10/17/20140.240.270.240.27145,510
  • Showing 201-300 of 2,521 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center