$16.34 -0.27 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 03:59 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
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
9/8/201519.5619.5719.2119.251,220,956
9/8/20150.050.050.050.05111,000
9/4/201519.0019.3318.9019.211,021,044
9/4/20150.050.050.050.0570,300
9/3/201519.2319.7019.2019.291,292,308
9/3/20150.050.050.050.05123,200
9/2/201519.3519.4918.7619.161,297,791
9/2/20150.050.050.050.05132,600
9/1/201519.7419.9319.1019.141,384,732
9/1/20150.050.050.050.05145,000
8/31/201520.1920.3520.0420.201,102,550
8/31/20150.050.050.050.0513,200
8/28/201519.8620.3219.6020.301,082,141
8/28/20150.040.060.040.05583,075
8/27/201519.5919.9519.2719.881,224,678
8/27/20150.050.050.040.05298,801
8/26/201519.6119.6218.8119.291,160,406
8/26/20150.050.050.040.0429,000
8/25/201519.6119.7419.0619.15961,113
8/25/20150.040.060.040.051,171,837
8/24/201518.5219.7117.4519.061,778,559
8/24/20150.040.040.030.041,160,000
8/21/201519.9220.0619.5319.561,150,865
8/21/20150.040.050.040.04593,484
8/20/201521.0521.0520.2420.27892,300
8/20/20150.050.050.050.05170,600
8/19/201521.0921.2120.7721.12677,927
8/19/20150.050.050.050.0570,800
8/18/201521.2521.4621.0521.17825,635
8/18/20150.050.050.050.05253,601
8/17/201521.3121.4121.0521.30862,901
8/17/20150.050.050.050.05490,500
8/14/201520.8321.5520.7921.451,430,519
8/14/20150.050.050.050.0519,000
8/13/201520.8821.1120.6920.83830,244
8/13/20150.050.050.050.050
8/12/201520.7920.8020.2120.771,130,048
8/12/20150.050.050.050.05122,570
8/11/201521.3621.3620.6820.861,292,079
8/11/20150.050.050.050.0579,500
8/10/201520.8821.4920.8721.391,269,064
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center