$17.69 +0.07 (%) American Axle & Manufacturing Holdings Inc - NYSE

Sep. 23, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
12/4/20130.120.120.110.12177,555
12/3/201319.4119.7519.2119.461,086,811
12/3/20130.120.120.110.12458,081
12/2/201320.0120.1019.4719.471,162,386
12/2/20130.110.120.110.1170,345
11/29/201319.7920.1919.6220.00475,088
11/29/20130.120.120.110.11108,550
11/28/20130.120.120.120.12182,900
11/27/201319.5519.9619.4419.66912,624
11/27/20130.120.120.110.11199,134
11/26/201319.3019.6719.2919.58886,993
11/26/20130.120.120.110.12519,260
11/25/201319.3119.4519.1819.30616,904
11/25/20130.120.120.120.12540,200
11/22/201319.0719.2518.8819.19733,870
11/22/20130.120.120.120.12131,475
11/21/201318.7519.1518.7419.00960,467
11/21/20130.120.130.120.12796,816
11/20/201318.8018.9218.5218.56593,514
11/20/20130.130.130.120.13283,600
11/19/201319.0119.1618.7018.741,078,279
11/19/20130.140.140.130.13441,700
11/18/201319.1419.6018.9819.031,478,414
11/18/20130.130.150.130.15269,352
11/15/201318.6319.0218.5418.98862,885
11/15/20130.130.130.120.13601,708
11/14/201318.3218.5818.1618.541,029,498
11/14/20130.140.140.130.13384,846
11/13/201318.1018.4717.9918.34885,596
11/13/20130.130.150.130.14183,925
11/12/201318.2818.2818.1218.25952,598
11/12/20130.150.150.130.13310,000
11/11/201317.9918.3017.8918.281,042,803
11/11/20130.140.140.140.1414,600
11/8/201317.4418.0717.4318.051,551,399
11/8/20130.140.140.140.1441,464
11/7/201317.8117.9417.2917.411,685,634
11/7/20130.140.140.140.14159,782
11/6/201318.4018.4617.7117.792,004,743
11/6/20130.140.150.140.1580,600
11/5/201317.7918.4717.7918.272,181,461
11/5/20130.140.140.140.14273,136
11/4/201318.0918.2117.8818.003,014,975
11/4/20130.150.150.140.15475,400
11/1/201317.5518.5817.5418.267,337,001
11/1/20130.150.150.140.14196,295
10/31/201318.4018.8318.0818.613,065,558
10/31/20130.150.150.150.1565,160
10/30/201318.9319.3618.3718.402,863,672
10/30/20130.150.160.150.15335,077
10/29/201318.9919.0118.3018.841,983,267
10/29/20130.150.150.150.1545,450
10/28/201318.6919.0218.6518.941,233,282
10/28/20130.150.160.150.15472,000
10/25/201318.6019.1418.5018.722,053,398
10/25/20130.160.160.140.15586,300
10/24/201318.8918.9618.0018.443,018,419
10/24/20130.170.170.150.16871,000
10/23/201319.0219.1118.6518.73832,219
10/23/20130.160.160.160.16243,000
10/22/201319.1019.2318.7919.16966,936
10/22/20130.160.160.150.16184,857
10/21/201319.0119.1418.7019.031,045,778
10/21/20130.170.170.160.1689,000
10/18/201319.0419.1418.8019.081,414,841
10/18/20130.160.170.160.16330,400
10/17/201318.8418.9518.7118.851,333,925
10/17/20130.160.160.150.15440,260
10/16/201318.7619.2218.7518.911,529,718
10/16/20130.150.160.150.15306,139
10/15/201319.1019.1618.5818.66963,036
10/15/20130.150.160.150.1691,300
10/14/201318.6519.1918.5219.131,000,512
10/11/201318.5018.9618.4318.801,187,704
10/11/20130.150.160.150.15108,500
10/10/201318.4318.9518.4018.561,443,514
10/10/20130.150.150.150.15174,453
10/9/201318.2318.3817.8818.131,335,854
10/9/20130.150.160.150.1582,900
10/8/201318.5718.5717.9818.192,812,038
10/8/20130.150.160.150.15356,732
10/7/201318.6118.7818.4018.562,102,675
10/7/20130.150.150.150.1587,040
10/4/201318.9719.0618.8118.971,269,409
10/4/20130.150.160.150.1696,300
10/3/201319.4219.5018.4118.923,735,552
10/3/20130.160.170.150.15566,100
10/2/201319.2319.6319.1419.441,481,505
10/2/20130.140.160.140.16803,055
10/1/201319.8020.2419.2519.412,203,524
10/1/20130.140.140.130.13187,675
9/30/201319.4119.8619.2219.721,640,654
9/30/20130.150.150.130.14113,380
9/27/201319.8120.0219.7519.78558,498
9/27/20130.150.150.140.15831,686
9/26/201320.3120.4819.9320.01721,527
9/26/20130.150.150.150.1590,750
9/25/201319.9820.4019.9220.17788,460
9/25/20130.160.160.150.15147,002
9/24/201319.7820.4319.6719.971,138,786
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center