$14.89 -0.23 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 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
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
8/10/20150.050.060.050.05124,200
8/7/201520.4920.8920.4920.72943,118
8/7/20150.050.050.050.059,500
8/6/201520.9220.9420.4820.551,145,204
8/6/20150.050.050.050.0554,000
8/5/201520.9821.1820.7920.841,171,694
8/5/20150.050.060.050.0555,000
8/4/201520.8221.2120.7620.871,408,769
8/4/20150.050.050.050.05321,700
8/3/201519.9720.9519.6420.863,233,879
7/31/201521.5021.8519.5519.985,436,923
7/31/20150.050.050.050.05237,800
7/30/201520.8321.2020.5821.151,815,268
7/30/20150.050.050.050.05197,050
7/29/201520.6221.0520.5021.021,398,791
7/29/20150.050.050.050.05435,000
7/28/201520.3620.7520.1220.561,445,554
7/28/20150.050.060.050.05189,300
7/27/201520.1320.2119.8420.131,268,629
7/27/20150.050.050.050.05310,204
7/24/201520.7120.8520.1920.301,299,262
7/24/20150.060.060.060.06357,000
7/23/201520.4921.2220.3520.652,161,961
7/23/20150.060.060.060.06115,600
7/22/201520.0420.4520.0420.211,320,792
7/22/20150.060.060.060.0615,000
7/21/201520.2520.5720.0920.131,318,724
7/21/20150.060.060.060.06133,020
7/20/201520.3120.3719.9120.171,895,603
7/20/20150.070.070.070.0710,300
7/17/201519.9120.3519.7620.322,486,019
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center