$20.20 0.00 (%) American Axle & Manufacturing Holdings Inc - NYSE

Aug. 31, 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
4/9/20150.070.080.060.07443,104
4/8/201525.8225.8825.6425.83757,568
4/8/20150.080.080.070.0824,700
4/7/201526.0726.0825.7025.73733,417
4/7/20150.080.080.080.0882,650
4/6/201525.8126.2125.7426.04435,832
4/6/20150.090.090.070.08162,164
4/2/201525.6826.1025.6625.93586,547
4/2/20150.090.090.080.08144,742
4/1/201525.8925.9525.4525.75889,565
4/1/20150.080.090.080.09361,660
3/31/201525.6826.1625.6525.83738,759
3/31/20150.080.090.080.0913,000
3/30/201525.3325.9825.3225.76672,744
3/30/20150.090.100.080.09769,527
3/27/201524.9425.3424.6825.32936,425
3/27/20150.090.090.090.0924,000
3/26/201524.8225.1424.7524.95754,232
3/26/20150.090.090.090.09302,500
3/25/201525.5225.5224.8124.85688,324
3/25/20150.080.090.080.09109,500
3/24/201525.7325.8425.5125.54427,910
3/24/20150.080.080.080.0894,775
3/23/201525.8225.9625.5625.70787,726
3/23/20150.080.080.080.0842,700
3/20/201525.6725.9425.5925.861,026,148
3/20/20150.090.090.080.0835,100
3/19/201525.5525.9625.4425.561,131,809
3/19/20150.080.080.080.089,500
3/18/201525.1225.5725.0625.34717,900
3/18/20150.080.090.080.09226,700
3/17/201525.0925.3825.0425.22779,222
3/17/20150.080.080.080.08547,250
3/16/201525.0625.3724.9725.16988,945
3/16/20150.080.080.070.08332,186
3/13/201525.0725.2724.8624.94749,193
3/13/20150.080.090.080.08471,801
3/12/201524.7725.1024.7025.08823,329
3/12/20150.100.100.080.08477,200
3/11/201524.5524.6624.2824.64789,904
3/11/20150.100.100.100.10122,755
3/10/201524.3924.6324.0424.56974,738
3/10/20150.090.100.090.1065,800
3/9/201524.2624.7424.2624.61647,542
3/9/20150.100.100.090.0951,900
3/6/201524.5524.6724.1024.17992,926
3/6/20150.100.110.100.1022,000
3/5/201524.8424.9824.5524.70565,548
3/5/20150.100.100.100.10194,500
3/4/201525.2625.2624.8024.91572,054
3/4/20150.100.100.100.109,585
3/3/201525.0725.3825.0125.321,016,203
3/3/20150.100.100.100.1091,919
3/2/201524.9625.3324.9425.25747,353
3/2/20150.100.110.100.1145,765
2/27/201524.9025.1024.7224.92941,280
2/27/20150.110.110.110.1162,500
2/26/201524.9325.2124.8224.90902,147
2/26/20150.110.120.100.11308,237
2/25/201525.0225.1824.8225.041,142,711
2/25/20150.100.110.100.1145,772
2/24/201525.1125.4224.8924.98950,712
2/24/20150.110.110.100.10175,418
2/23/201525.7325.9324.6825.032,988,819
2/23/20150.110.120.110.1189,950
2/20/201525.2425.5724.9725.571,260,712
2/20/20150.110.110.110.1150,200
2/19/201524.8325.4924.8325.141,454,661
2/19/20150.110.110.110.1128,000
2/18/201524.7225.2724.7224.941,262,653
2/18/20150.120.120.100.12136,183
2/17/201524.7724.9024.4424.691,554,400
2/17/20150.110.120.110.12168,128
2/13/201524.4524.7724.2924.731,200,507
2/13/20150.110.120.110.11565,551
2/12/201524.7425.0424.6824.95939,350
2/12/20150.130.130.100.11866,912
2/11/201524.6724.7424.3624.561,168,208
2/11/20150.130.140.130.14191,400
2/10/201524.6124.8624.4024.681,419,971
2/10/20150.140.140.120.13161,300
2/9/201524.5324.9324.3124.361,457,615
2/9/20150.130.140.130.14426,100
2/6/201524.6525.2624.6024.731,878,191
2/6/20150.140.140.130.13258,800
2/5/201525.4025.4724.7024.772,412,108
2/5/20150.130.130.120.13130,762
2/4/201525.2925.7325.1025.271,940,758
2/4/20150.130.130.110.11100,569
2/3/201524.8325.4024.7525.222,021,848
2/3/20150.090.140.090.13398,205
2/2/201524.4624.7024.0724.691,016,424
2/2/20150.100.100.080.09237,380
1/30/201524.6624.7124.0424.351,122,128
1/30/20150.090.100.070.09695,244
1/29/201524.3424.8724.0824.81717,910
1/29/20150.100.100.080.08159,000
1/28/201524.8824.9024.0724.18888,270
1/28/20150.100.100.100.100
1/27/201524.7224.8824.4824.73903,396
  • Showing 201-300 of 2,518 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!