$21.13 +0.22 (%) American Axle & Manufacturing Holdings Inc - NYSE

Jul. 1, 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
11/24/201420.9421.1020.7520.94622,818
11/24/20140.190.200.180.18225,746
11/21/201420.7920.9620.5220.841,254,409
11/21/20140.180.210.170.1899,975
11/20/201420.1320.5520.0920.48866,683
11/20/20140.180.180.170.17323,789
11/19/201420.4120.4620.1220.29842,269
11/19/20140.200.200.180.18281,327
11/18/201420.3620.7920.3620.66873,024
11/18/20140.200.200.190.2073,820
11/17/201420.3320.5920.2320.371,210,533
11/17/20140.210.210.200.20266,850
11/14/201420.2020.4520.1220.35669,185
11/14/20140.190.210.190.21106,432
11/13/201420.1620.3720.1320.24996,656
11/13/20140.210.210.190.19311,753
11/12/201419.9820.3219.8820.20884,955
11/12/20140.220.220.210.21196,008
11/11/201419.9120.1819.7719.981,511,645
11/11/20140.210.230.210.2334,080
11/10/201419.8220.0719.6019.932,177,228
11/10/20140.250.250.220.2273,480
11/7/201420.0620.1519.7319.761,840,219
11/7/20140.220.240.220.2297,412
11/6/201419.8320.1819.8320.111,333,610
11/6/20140.210.230.210.23115,200
11/5/201419.9820.0519.6619.851,218,381
11/5/20140.200.230.190.20216,821
11/4/201419.8019.9819.4619.761,692,724
11/4/20140.230.230.200.20167,596
11/3/201419.4319.9419.3419.831,874,223
11/3/20140.230.230.220.2222,566
10/31/201418.9319.4718.4619.334,699,316
10/31/20140.220.250.220.23250,067
10/30/201418.1018.3917.9218.241,354,825
10/30/20140.240.250.230.24220,407
10/29/201418.1518.4317.8418.14768,038
10/29/20140.250.250.240.24165,702
10/28/201417.5518.1517.5518.071,267,350
10/28/20140.210.260.210.25264,520
10/27/201417.7017.7717.3617.47786,082
10/27/20140.220.220.190.21376,025
10/24/201417.9217.9417.5917.711,239,289
10/24/20140.220.230.220.23218,775
10/23/201417.6417.9617.6017.83882,086
10/23/20140.240.240.220.23188,850
10/22/201417.7317.8517.4317.461,203,963
10/22/20140.270.270.230.24153,850
10/21/201417.5217.8617.5017.721,438,013
10/21/20140.260.260.250.2662,300
10/20/201417.4517.8317.3817.56941,750
10/20/20140.270.270.250.25129,808
10/17/201417.4417.7717.2717.421,004,376
10/17/20140.240.270.240.27145,510
10/16/201416.6417.2416.6117.151,394,421
10/16/20140.230.230.220.23367,300
10/15/201417.0717.2416.4517.001,633,471
10/15/20140.250.250.220.23256,260
10/14/201416.9717.5616.9217.342,439,664
10/14/20140.270.270.260.26142,754
10/13/201416.6016.8616.3716.401,346,410
10/10/201416.5316.9316.4316.582,009,428
10/10/20140.280.290.260.28276,702
10/9/201417.1717.2616.5916.66947,401
10/9/20140.290.290.270.27161,334
10/8/201417.0717.3616.7417.261,284,690
10/8/20140.300.300.290.29126,890
10/7/201417.4717.5317.0717.12916,862
10/7/20140.290.310.290.29354,561
10/6/201417.8317.9917.6017.61833,693
10/6/20140.280.310.280.29371,050
10/3/201417.4917.7517.4017.741,412,642
10/3/20140.260.300.260.29321,820
10/2/201416.8717.4716.8717.352,091,119
10/2/20140.290.290.260.28313,396
10/1/201416.7617.3916.6416.832,081,210
10/1/20140.290.300.280.30183,472
9/30/201416.9717.0716.5616.772,158,900
9/30/20140.290.300.290.2937,701
9/29/201417.0617.2516.8917.001,183,923
9/29/20140.270.300.270.30163,909
9/26/201417.3317.4417.1517.251,052,702
9/26/20140.290.300.250.28255,235
9/25/201417.4217.5317.2017.29935,159
9/25/20140.280.290.280.285,800
9/24/201417.5517.5917.2617.461,303,614
9/24/20140.280.300.280.28131,303
9/23/201417.5017.7617.4717.481,015,668
9/23/20140.290.300.290.29173,900
9/22/201417.7517.7517.5317.62882,494
9/22/20140.290.300.240.29682,940
9/19/201417.9718.0017.6617.77997,085
9/19/20140.300.320.290.29429,966
9/18/201417.9217.9817.8517.90471,233
9/18/20140.310.310.290.3084,587
9/17/201417.8918.1117.8217.88981,367
9/17/20140.290.310.290.30310,754
9/16/201418.0618.0617.8017.831,105,539
9/16/20140.290.300.290.30139,124
9/15/201418.5018.5517.9918.061,219,112
  • Showing 301-400 of 2,520 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!