American Axle & Manufacturing Holdings Inc $17.92

down -0.10


22/8/2014 10:40 AM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
11/4/201318.0918.2117.8818.003,014,975
11/4/20130.150.150.140.15475,400
11/1/201317.5518.5817.5418.267,337,001
11/1/20130.150.150.140.14196,295
10/31/201318.4018.8318.0818.613,065,558
10/31/20130.150.150.150.1565,160
10/30/201318.9319.3618.3718.402,863,672
10/30/20130.150.160.150.15335,077
10/29/201318.9919.0118.3018.841,983,267
10/29/20130.150.150.150.1545,450
10/28/201318.6919.0218.6518.941,233,282
10/28/20130.150.160.150.15472,000
10/25/201318.6019.1418.5018.722,053,398
10/25/20130.160.160.140.15586,300
10/24/201318.8918.9618.0018.443,018,419
10/24/20130.170.170.150.16871,000
10/23/201319.0219.1118.6518.73832,219
10/23/20130.160.160.160.16243,000
10/22/201319.1019.2318.7919.16966,936
10/22/20130.160.160.150.16184,857
10/21/201319.0119.1418.7019.031,045,778
10/21/20130.170.170.160.1689,000
10/18/201319.0419.1418.8019.081,414,841
10/18/20130.160.170.160.16330,400
10/17/201318.8418.9518.7118.851,333,925
10/17/20130.160.160.150.15440,260
10/16/201318.7619.2218.7518.911,529,718
10/16/20130.150.160.150.15306,139
10/15/201319.1019.1618.5818.66963,036
10/15/20130.150.160.150.1691,300
10/14/201318.6519.1918.5219.131,000,512
10/11/201318.5018.9618.4318.801,187,704
10/11/20130.150.160.150.15108,500
10/10/201318.4318.9518.4018.561,443,514
10/10/20130.150.150.150.15174,453
10/9/201318.2318.3817.8818.131,335,854
10/9/20130.150.160.150.1582,900
10/8/201318.5718.5717.9818.192,812,038
10/8/20130.150.160.150.15356,732
10/7/201318.6118.7818.4018.562,102,675
10/7/20130.150.150.150.1587,040
10/4/201318.9719.0618.8118.971,269,409
10/4/20130.150.160.150.1696,300
10/3/201319.4219.5018.4118.923,735,552
10/3/20130.160.170.150.15566,100
10/2/201319.2319.6319.1419.441,481,505
10/2/20130.140.160.140.16803,055
10/1/201319.8020.2419.2519.412,203,524
10/1/20130.140.140.130.13187,675
9/30/201319.4119.8619.2219.721,640,654
9/30/20130.150.150.130.14113,380
9/27/201319.8120.0219.7519.78558,498
9/27/20130.150.150.140.15831,686
9/26/201320.3120.4819.9320.01721,527
9/26/20130.150.150.150.1590,750
9/25/201319.9820.4019.9220.17788,460
9/25/20130.160.160.150.15147,002
9/24/201319.7820.4319.6719.971,138,786
9/24/20130.160.160.150.16140,310
9/23/201320.2020.2019.5119.731,146,905
9/23/20130.160.160.160.1689,390
9/20/201320.4720.5620.0520.22939,344
9/20/20130.180.180.160.17507,841
9/19/201320.4920.6520.2020.37688,065
9/19/20130.180.180.170.17707,535
9/18/201320.2820.5519.9220.361,158,157
9/18/20130.180.180.160.17188,180
9/17/201319.4520.3419.3320.211,930,044
9/17/20130.180.190.170.181,435,056
9/16/201319.7519.7519.2719.401,725,665
9/16/20130.170.220.160.185,626,769
9/13/201319.6519.7719.3519.401,843,848
9/13/20130.130.130.130.1352,700
9/12/201320.0520.1319.4419.611,847,838
9/12/20130.130.130.130.13117,900
9/11/201320.2320.3920.0720.271,079,193
9/11/20130.150.150.140.14156,500
9/10/201320.3720.8220.2220.331,709,056
9/10/20130.140.150.140.15145,988
9/9/201319.9920.3019.8920.161,198,037
9/9/20130.140.140.140.14372,403
9/6/201320.2020.2419.4719.90926,118
9/6/20130.150.150.140.15105,067
9/5/201320.2820.5020.0420.061,207,849
9/5/20130.150.150.140.15186,900
9/4/201319.5220.4319.4920.211,774,790
9/4/20130.150.150.150.1525,797
9/3/201319.5120.0819.3919.471,534,276
9/3/20130.150.150.150.15231,400
8/30/201319.6519.8119.1619.231,004,512
8/30/20130.150.150.150.15120,948
8/29/201319.3219.8019.3219.72957,821
8/29/20130.150.150.150.1518,100
8/28/201318.9219.4418.7619.321,478,002
8/28/20130.150.160.150.15149,100
8/27/201319.4119.4218.9019.011,837,953
8/27/20130.150.150.150.15125,000
8/26/201320.3020.3919.7319.76922,935
8/26/20130.160.180.150.16175,200
8/23/201320.1820.2820.0220.22701,152
Trading Center