$16.67 -0.07 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

May. 31, 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
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
12/2/201522.5222.6722.3022.54720,438
12/2/20150.010.010.010.01240,020
12/1/201522.7722.9822.3222.461,498,459
12/1/20150.010.010.010.01337,200
11/30/201522.7522.9222.4422.761,032,829
11/30/20150.020.020.010.01520,000
11/27/201522.6722.8922.5622.63462,384
11/27/20150.010.020.010.01941,080
11/26/20150.020.020.010.01224,507
11/25/201522.4622.7722.4322.65629,708
11/25/20150.010.010.010.01469,444
11/24/201521.9422.4921.7622.48874,604
11/24/20150.010.020.010.0299,500
11/23/201521.9522.3621.9522.01534,144
11/23/20150.010.010.010.01294,400
11/20/201522.2822.2921.8722.08854,607
11/20/20150.010.010.010.01340,007
11/19/201522.2522.3622.0122.14518,959
11/19/20150.010.010.010.011,186,500
11/18/201521.8422.2821.7222.28798,859
11/18/20150.020.020.010.02183,835
11/17/201521.7621.9021.4721.67768,821
11/17/20150.010.020.010.02320,810
11/16/201521.5321.7521.3221.741,010,591
11/16/20150.020.020.010.01733,833
11/13/201522.0622.2921.5221.53724,417
11/13/20150.020.020.020.021,192,806
11/12/201522.4222.4921.9522.09703,807
11/12/20150.020.020.020.020
11/11/201522.4022.6922.2622.61665,579
11/11/20150.020.020.020.02125,600
11/10/201522.3122.4422.1022.391,057,110
11/10/20150.020.020.020.02441,401
11/9/201522.4022.5522.0922.37794,536
11/9/20150.030.030.020.021,858,709
11/6/201522.4422.6422.3322.40548,832
11/6/20150.040.040.040.04166,200
11/5/201522.2722.5322.0522.41740,416
11/5/20150.050.050.040.04330,187
11/4/201522.5822.8122.3222.37837,561
11/4/20150.030.060.030.052,384,874
11/3/201522.7122.8922.5322.551,039,987
11/3/20150.020.030.020.03233,800
11/2/201522.3823.0022.0322.721,960,521
11/2/20150.020.020.020.02808,000
10/30/201521.2922.7121.1322.162,715,392
10/30/20150.030.030.020.0388,900
10/29/201521.8422.0320.9721.311,542,224
10/29/20150.030.030.030.03109,000
10/28/201521.6321.9821.4621.981,511,934
10/28/20150.030.030.030.03297,650
10/27/201521.3621.6821.1721.602,026,206
10/27/20150.030.030.030.0399,240
10/26/201520.9821.5520.9121.501,136,751
  • Showing 201-300 of 2,515 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center