$17.22 +0.76 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
3/18/20160.010.010.010.01561,400
3/17/201615.3415.7415.2215.671,572,580
3/17/20160.010.010.010.0180,000
3/16/201614.9215.4314.8315.341,097,945
3/16/20160.010.010.010.01300,000
3/15/201614.8514.9914.5614.98943,312
3/15/20160.010.010.010.010
3/14/201614.9814.9814.5814.941,041,470
3/14/20160.010.010.010.01148,000
3/11/201614.6615.0714.5715.031,217,833
3/11/20160.010.010.010.0120,000
3/10/201615.0615.1614.1414.481,132,812
3/10/20160.010.010.010.01140,000
3/9/201614.8115.1714.8015.001,163,940
3/9/20160.010.010.010.0121,500
3/8/201615.4115.5114.6414.771,903,290
3/8/20160.010.010.010.012,000
3/7/201615.3015.6115.2115.591,596,389
3/7/20160.010.010.010.0150,000
3/4/201615.7715.9115.2615.431,518,157
3/4/20160.010.010.010.0170,000
3/3/201615.5515.9415.5315.78839,112
3/3/20160.010.010.010.01240,000
3/2/201615.3515.6615.2615.501,289,025
3/2/20160.010.010.010.010
3/1/201614.8715.4114.5515.402,034,752
3/1/20160.010.010.010.01130,000
2/29/201614.9515.0714.5814.621,258,906
2/29/20160.010.010.010.01210,000
2/26/201614.8014.9314.5914.831,109,484
2/26/20160.010.010.010.0116,282
2/25/201614.4114.6414.2314.621,172,086
2/25/20160.010.010.010.010
2/24/201614.2314.4413.9514.411,342,310
2/24/20160.010.010.010.0116,000
2/23/201614.7614.9514.4614.461,322,285
2/23/20160.010.010.010.0168,000
2/22/201614.6214.8514.5114.811,079,409
2/22/20160.010.010.010.01119,000
2/19/201614.5814.6514.1414.431,112,544
2/19/20160.010.010.010.0119,000
2/18/201615.1115.1114.5114.731,929,264
2/18/20160.010.010.010.010
2/17/201614.8815.4014.7815.122,092,139
2/17/20160.010.010.010.0150,000
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
  • Showing 201-300 of 2,441 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center