American Axle & Manufacturing Holdings Inc $18.20

up +0.30


17/4/2014 06:40 PM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
9/6/201211.5112.0011.4111.932,290,150
9/5/201211.1111.4111.0211.391,235,520
9/4/201211.0511.2310.8211.101,571,430
8/31/201211.2211.3011.0411.17980,162
8/30/201210.9911.1510.8811.07948,622
8/29/201210.9211.2110.8511.051,146,540
8/28/201210.9311.0010.8410.91666,913
8/27/201210.9711.0810.6910.97994,328
8/24/201210.9611.0310.8310.89600,676
8/23/201211.2111.2410.8810.98840,456
8/22/201211.2211.3611.0511.26717,988
8/21/201211.5811.7311.1711.25935,097
8/20/201211.5411.6011.3611.46572,305
8/17/201211.3811.5911.3311.59893,730
8/16/201211.0011.4310.8411.391,661,780
8/15/201210.8311.0110.7310.981,018,120
8/14/201211.1111.1410.7910.901,196,120
8/13/201210.8611.0610.7411.051,145,120
8/10/201210.8011.0010.6710.87819,719
8/9/201210.5710.8710.5310.861,010,040
8/8/201210.5810.7610.4410.61872,196
8/7/201210.7510.9210.6010.601,197,300
8/6/201210.2810.8010.2410.681,116,040
8/3/201210.1810.3710.1010.261,351,380
8/2/20129.9910.279.719.851,742,270
8/1/201210.9010.9410.0710.122,264,940
7/31/201210.8311.1510.7610.791,514,800
7/30/201210.6510.9810.4310.852,183,200
7/27/201210.5010.8910.2410.642,490,340
7/26/201210.0210.419.9910.382,131,010
7/25/20129.679.849.559.771,476,910
7/24/201210.0510.089.459.551,615,810
7/23/20129.5710.099.4010.011,279,650
7/20/201210.0010.199.819.861,471,460
7/19/201210.1810.319.9610.17878,075
7/18/20129.8910.229.8810.111,298,940
7/17/201210.0610.269.6210.022,090,770
7/16/201210.3010.439.9310.031,385,710
7/13/201210.1210.469.9610.361,663,310
7/12/20129.8110.129.5410.101,698,850
7/11/201210.1010.139.809.92968,864
7/10/201210.4810.719.9010.061,656,150
7/9/201210.5810.7610.3510.401,076,290
7/6/201210.7410.9610.5010.651,396,190
7/5/201210.7011.0910.6310.931,476,850
7/3/201210.4510.9110.4110.751,797,160
7/2/201210.4910.5910.1110.421,115,040
6/29/201210.5110.6010.1910.491,794,240
6/28/20129.8210.199.7610.181,585,220
6/27/20129.809.959.689.871,355,340
6/26/20129.799.859.489.821,221,860
6/25/20129.829.909.469.751,602,680
6/22/20129.9110.109.8310.091,554,960
6/21/201210.3310.449.769.871,759,260
6/20/201210.1210.479.9910.311,064,360
6/19/20129.7910.209.7610.111,385,530
6/18/20129.639.849.509.701,357,120
6/15/20129.549.769.429.711,374,980
6/14/20129.219.599.179.522,221,850
6/13/20129.359.479.149.171,605,010
6/12/20129.299.579.119.431,316,240
6/11/20129.829.929.169.181,836,750
6/8/20129.249.719.039.651,413,080
6/7/20129.649.679.179.201,965,960
6/6/20128.789.218.719.191,847,590
6/5/20128.278.738.278.701,333,130
6/4/20128.628.697.938.362,082,030
6/1/20128.959.158.568.601,741,820
5/31/20129.209.278.959.261,297,270
5/30/20129.759.779.099.191,548,390
5/29/20129.469.969.469.931,878,300
5/25/20129.439.479.219.321,086,750
5/24/20129.239.429.019.411,324,110
5/23/20128.889.268.869.19913,656
5/22/20129.029.298.939.031,330,530
5/21/20128.469.108.449.021,541,100
5/18/20128.638.738.198.401,872,340
5/17/20128.989.068.608.611,291,010
5/16/20129.189.468.978.98972,637
5/15/20129.429.459.119.16896,765
5/14/20129.379.549.349.421,023,010
5/11/20129.489.829.469.521,321,910
5/10/20129.659.829.529.551,049,090
5/9/20129.429.569.389.501,018,780
5/8/20129.519.619.319.611,500,890
5/7/20129.589.829.529.632,331,630
5/4/20129.699.749.509.502,711,800
5/3/20129.919.979.509.571,598,150
5/2/20129.8910.039.769.951,362,950
5/1/20129.7210.069.539.982,087,440
4/30/201210.1110.209.449.693,995,540
4/27/201210.3610.5010.0810.183,718,090
4/26/201210.5810.7910.4610.771,150,470
4/25/201210.5510.6910.3810.651,196,600
4/24/201210.3010.5410.2810.37773,122
4/23/201210.2010.3710.1010.25913,357
4/20/201210.7310.7310.4210.441,321,060
4/19/201211.1111.1210.5210.571,651,700
4/18/201210.8611.2010.7711.131,327,430
4/17/201210.9510.9910.8810.891,098,900
Trading Center