AMERICAN AXLE & MFG HLDGS $16.80

up +0.01


24/5/2013 04:24 PM  |  NYSE : AXL  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

AXL historical data

Date Open High Low Close Volume
3/14/2012 11.53 11.86 11.51 11.61 12203
3/13/2012 11.44 11.74 11.37 11.59 13673
3/12/2012 11.51 11.55 11.27 11.33 6596
3/9/2012 11.50 11.71 11.43 11.52 13551
3/8/2012 11.29 11.59 11.12 11.51 18028
3/7/2012 11.00 11.28 11.00 11.14 14400
3/6/2012 11.22 11.22 10.69 10.97 18898
3/5/2012 11.42 11.46 11.21 11.32 17655
3/2/2012 11.87 11.91 11.43 11.45 16328
3/1/2012 11.54 12.03 11.52 11.85 28056
2/29/2012 12.17 12.28 11.36 11.39 36026
2/28/2012 12.25 12.36 11.97 12.17 14494
2/27/2012 12.00 12.34 11.89 12.24 14436
2/24/2012 12.08 12.35 11.97 12.17 15565
2/23/2012 12.18 12.18 11.80 12.07 27231
2/22/2012 12.55 12.61 12.25 12.27 15390
2/21/2012 12.92 12.92 12.46 12.61 16395
2/17/2012 13.00 13.08 12.75 12.85 16074
2/16/2012 12.25 13.00 12.25 12.95 21873
2/15/2012 12.48 12.54 12.15 12.22 16687
2/14/2012 12.22 12.46 12.12 12.43 12707
2/13/2012 12.31 12.50 12.25 12.34 22684
2/10/2012 12.27 12.34 11.97 12.09 28359
2/9/2012 12.45 12.60 12.35 12.52 30033
2/8/2012 12.52 12.65 12.25 12.34 13305
2/7/2012 12.53 12.69 12.45 12.49 16525
2/6/2012 12.59 12.79 12.35 12.60 23310
2/3/2012 12.65 12.72 11.80 12.68 53382
2/2/2012 12.27 12.49 12.14 12.33 26518
2/1/2012 12.25 12.32 12.10 12.16 18820
1/31/2012 12.25 12.25 11.93 12.06 16259
1/30/2012 12.06 12.15 11.95 12.06 17172
1/27/2012 12.22 12.52 12.05 12.19 19234
1/26/2012 12.31 12.59 12.24 12.38 25450
1/25/2012 12.22 12.50 12.08 12.24 29632
1/24/2012 11.60 12.27 11.58 12.21 31721
1/23/2012 11.60 11.97 11.50 11.68 23107
1/20/2012 11.32 11.40 11.18 11.31 11897
1/19/2012 11.16 11.37 11.08 11.31 21243
1/18/2012 11.02 11.17 10.86 11.14 20980
1/17/2012 11.30 11.40 10.96 10.98 29601
1/13/2012 11.41 11.62 11.22 11.27 17645
1/12/2012 11.69 11.73 11.38 11.63 13363
1/11/2012 11.46 11.80 11.39 11.62 23389
1/10/2012 11.57 11.58 11.05 11.29 23770
1/9/2012 11.31 11.56 11.19 11.34 17492
1/6/2012 11.14 11.71 11.14 11.40 39589
1/5/2012 10.52 11.12 10.43 11.12 25576
1/4/2012 10.38 10.89 9.91 10.62 26165
1/3/2012 10.23 10.66 10.19 10.49 27927
12/30/2011 9.88 10.10 9.84 9.89 8996
12/29/2011 9.80 10.03 9.73 9.94 12789
12/28/2011 9.91 10.02 9.62 9.78 14616
12/27/2011 9.78 9.99 9.70 9.95 10589
12/23/2011 9.65 9.88 9.57 9.83 10755
12/22/2011 9.58 9.69 9.33 9.57 12928
12/21/2011 9.28 9.60 9.17 9.52 13226
12/20/2011 9.27 9.38 9.22 9.35 10734
12/19/2011 9.22 9.34 9.00 9.06 22322
12/16/2011 8.71 9.18 8.71 9.15 29194
12/15/2011 8.41 8.82 8.31 8.61 19615
12/14/2011 8.46 8.49 8.12 8.22 17443
12/13/2011 9.31 9.42 8.38 8.52 28732
12/12/2011 9.02 9.22 8.94 9.19 11572
12/9/2011 8.90 9.19 8.78 9.16 18709
12/8/2011 9.38 9.42 8.82 8.88 27294
12/7/2011 8.78 9.02 8.72 8.97 7988
12/6/2011 9.05 9.11 8.80 8.88 9701
12/5/2011 8.88 9.24 8.80 9.06 20325
12/2/2011 8.68 9.00 8.61 8.64 19752
12/1/2011 8.67 8.85 8.47 8.49 13162
11/30/2011 8.46 8.77 8.27 8.77 21000
11/29/2011 8.31 8.38 7.99 8.00 15259
11/28/2011 7.96 8.23 7.94 8.20 14499
11/25/2011 7.58 7.82 7.50 7.51 6023
11/23/2011 7.72 7.79 7.57 7.65 14296
11/22/2011 7.77 7.96 7.71 7.75 11982
11/21/2011 7.87 7.95 7.62 7.77 14728
11/18/2011 8.42 8.57 8.05 8.13 16901
11/17/2011 8.63 8.71 8.31 8.39 25343
11/16/2011 8.85 9.21 8.67 8.70 28681
11/15/2011 8.92 9.12 8.84 8.99 15739
11/14/2011 8.93 9.16 8.83 9.00 21951
11/11/2011 8.59 8.88 8.50 8.78 19574
11/10/2011 8.65 8.77 8.33 8.40 16581
11/9/2011 8.98 9.05 8.36 8.47 32120
11/8/2011 9.23 9.34 9.08 9.29 16570
11/7/2011 9.16 9.30 9.01 9.16 21318
11/4/2011 9.19 9.37 9.11 9.23 14816
11/3/2011 9.22 9.50 8.88 9.36 33830
11/2/2011 9.19 9.35 8.72 8.94 38072
11/1/2011 9.23 9.43 9.00 9.02 37984
10/31/2011 9.39 10.13 9.19 9.69 33917
10/28/2011 9.90 10.13 9.38 9.66 46012
10/27/2011 9.96 10.16 9.70 10.04 32148
10/26/2011 9.34 9.37 9.01 9.34 18783
10/25/2011 9.38 9.41 9.04 9.08 13503
10/24/2011 9.18 9.56 9.16 9.50 16197
10/21/2011 8.84 9.19 8.80 9.14 17039
10/20/2011 9.01 9.01 8.41 8.63 19541
Marketplace
Trading Center