$14.80 +1.03 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Jun. 29, 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
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
10/26/20150.030.030.030.0347,500
10/23/201520.7721.0820.6721.041,272,170
10/23/20150.030.030.030.03157,000
10/22/201520.0420.8519.9120.541,454,343
10/22/20150.030.030.030.0331,927
10/21/201520.4920.7419.9119.981,505,339
10/21/20150.030.030.030.030
10/20/201519.9820.4519.9220.30891,441
10/20/20150.030.030.030.0388,000
10/19/201519.7119.9619.4819.96870,657
10/19/20150.030.030.030.0325,900
10/16/201520.1820.2319.7019.84686,644
10/16/20150.020.030.020.0331,900
10/15/201520.0020.2319.7720.18638,720
10/15/20150.030.030.020.0325,810
10/14/201520.1320.2219.7319.94909,970
10/14/20150.030.030.020.0359,000
10/13/201520.3220.4720.1020.13717,980
10/13/20150.030.030.030.03133,500
10/12/201520.3120.6120.3120.42726,816
10/9/201520.3420.5420.1620.33772,212
10/9/20150.030.030.030.03640,000
10/8/201519.8820.3019.8220.301,230,530
10/8/20150.030.030.020.03182,620
10/7/201519.6120.1119.5219.811,055,839
10/7/20150.030.030.030.03123,600
10/6/201519.3119.8019.2519.51872,601
10/6/20150.020.030.020.0364,500
10/5/201518.8419.3318.6919.271,683,678
10/5/20150.030.030.020.0387,740
10/2/201519.3119.3618.2918.642,949,684
10/2/20150.020.020.020.02823,550
10/1/201520.0720.1119.3219.551,631,766
10/1/20150.020.020.020.021,560,500
9/30/201519.6920.0919.6519.941,313,657
9/30/20150.020.030.020.03102,000
9/29/201519.3019.4619.1119.431,167,854
9/29/20150.030.030.020.0223,000
9/28/201519.2519.3318.9719.241,108,537
9/28/20150.030.030.020.03278,000
9/25/201519.5419.6619.2919.37852,290
9/25/20150.030.030.030.03252,000
9/24/201519.0019.4018.4919.331,185,904
9/24/20150.030.030.030.03563,500
9/23/201519.4719.4719.0319.22578,088
9/23/20150.030.030.030.03128,600
9/22/201519.6419.6419.2619.401,202,591
9/22/20150.030.030.030.03197,734
9/21/201520.2220.3819.8420.00936,493
9/21/20150.030.030.030.03252,500
9/18/201520.3520.4419.9920.201,451,040
9/18/20150.040.040.030.03522,000
9/17/201520.6621.0420.5220.681,375,001
9/17/20150.040.040.040.04359,825
9/16/201520.2220.7720.1620.74924,720
9/16/20150.050.050.040.04347,000
9/15/201519.7020.2619.6620.20688,176
9/15/20150.040.040.040.04150,800
9/14/201519.4019.7119.3519.63712,873
9/14/20150.050.050.040.0423,890
9/11/201519.3819.5319.2719.38764,631
9/11/20150.050.050.050.052,000
9/10/201519.4119.6319.3419.471,119,187
9/10/20150.050.050.050.051,000
9/9/201519.4519.7519.3919.431,870,051
9/9/20150.050.050.050.055,350
  • Showing 301-400 of 2,507 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center