$17.46 -0.26 (%) American Axle & Manufacturing Holdings Inc - NYSE

Oct. 22, 2014 | 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
1/7/20140.150.160.150.16413,350
1/6/201419.5519.5919.0219.301,862,933
1/6/20140.160.160.140.15297,300
1/3/201420.2320.3619.4519.542,097,043
1/3/20140.150.160.150.16126,500
1/2/201420.3820.4919.7520.20916,698
1/2/20140.150.160.150.16150,938
12/31/201320.2620.5120.1720.45776,382
12/31/20130.150.150.140.1544,820
12/30/201320.0620.3420.0120.18753,899
12/30/20130.140.150.140.1525,150
12/27/201320.4020.5020.0220.08578,465
12/27/20130.140.150.140.15169,243
12/26/201320.3720.6720.1920.27678,380
12/24/201320.0320.5520.0320.31561,084
12/24/20130.140.140.130.13105,100
12/23/201319.9420.1519.8619.95918,272
12/23/20130.140.140.140.14228,050
12/20/201319.7519.8819.6019.861,247,229
12/20/20130.150.150.140.14161,050
12/19/201320.1320.2119.6519.661,083,882
12/19/20130.140.150.140.14194,970
12/18/201319.8020.2219.6420.191,105,017
12/18/20130.140.150.140.14373,000
12/17/201319.8520.1219.7220.06792,008
12/17/20130.140.150.140.14372,452
12/16/201319.7319.8519.4719.80995,184
12/16/20130.140.150.140.14113,972
12/13/201319.2519.5719.1919.46955,687
12/13/20130.150.150.140.14336,532
12/12/201319.1219.2619.0119.16672,629
12/12/20130.150.150.130.15504,400
12/11/201319.6019.6419.0319.101,100,588
12/11/20130.160.160.150.16302,900
12/10/201319.3719.7619.3519.62849,247
12/10/20130.130.160.130.15698,870
12/9/201320.0420.2619.4519.462,088,473
12/9/20130.120.130.120.13230,000
12/6/201320.2720.3219.9820.00805,324
12/6/20130.120.130.120.13168,920
12/5/201319.9020.1019.7420.021,274,928
12/5/20130.120.120.110.12115,431
12/4/201319.3820.1319.2819.841,373,497
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
  • Showing 401-500 of 2,517 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center