$16.76 0.00 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
1/5/201618.6018.6117.5117.612,245,522
1/5/20160.010.020.010.0112,407
1/4/201618.7418.8018.2018.521,552,969
1/4/20160.020.020.010.0154,000
12/31/201519.3919.4018.7718.941,207,138
12/31/20150.010.020.010.02616,000
12/30/201519.6819.7619.3619.39426,825
12/30/20150.010.020.010.012,503,799
12/29/201519.5619.7919.4419.72698,994
12/29/20150.010.010.010.01500
12/28/201519.7519.8819.3719.48765,790
12/24/201520.1720.2719.8619.87268,355
12/24/20150.010.010.010.01270,200
12/23/201519.7820.2319.6520.12701,488
12/23/20150.010.010.010.0152,850
12/22/201519.7119.8519.3519.641,199,339
12/22/20150.010.010.010.01645,700
12/21/201519.4219.8319.2919.721,202,780
12/21/20150.010.010.010.01385,162
12/18/201519.7519.9018.8619.232,158,498
12/18/20150.010.010.010.01452,965
12/17/201520.4320.5019.8419.86786,473
12/17/20150.010.010.010.0144,587
12/16/201520.4120.6020.2020.391,092,911
12/16/20150.010.010.010.01217,500
12/15/201520.6020.7520.0120.261,572,360
12/15/20150.010.010.010.01201,036
12/14/201520.9521.1420.6320.79749,678
12/14/20150.010.010.010.0150,858
12/11/201521.1621.2220.7320.88796,957
12/11/20150.010.010.010.01243,450
12/10/201520.9421.7520.9121.51895,718
12/10/20150.010.010.010.01514,000
12/9/201521.5121.7920.8220.96933,789
12/9/20150.010.010.010.010
12/8/201521.5021.6621.3021.56701,055
12/8/20150.010.010.010.01382,000
12/7/201522.2822.4021.6621.77861,680
12/7/20150.010.010.010.01200,000
12/4/201522.1522.4021.9422.35825,297
12/4/20150.010.010.010.010
12/3/201522.6522.7222.0022.06713,075
12/3/20150.010.010.010.010
12/2/201522.5222.6722.3022.54720,438
12/2/20150.010.010.010.01240,020
12/1/201522.7722.9822.3222.461,498,459
12/1/20150.010.010.010.01337,200
11/30/201522.7522.9222.4422.761,032,829
11/30/20150.020.020.010.01520,000
11/27/201522.6722.8922.5622.63462,384
11/27/20150.010.020.010.01941,080
11/26/20150.020.020.010.01224,507
11/25/201522.4622.7722.4322.65629,708
11/25/20150.010.010.010.01469,444
11/24/201521.9422.4921.7622.48874,604
11/24/20150.010.020.010.0299,500
11/23/201521.9522.3621.9522.01534,144
11/23/20150.010.010.010.01294,400
11/20/201522.2822.2921.8722.08854,607
11/20/20150.010.010.010.01340,007
11/19/201522.2522.3622.0122.14518,959
11/19/20150.010.010.010.011,186,500
11/18/201521.8422.2821.7222.28798,859
11/18/20150.020.020.010.02183,835
11/17/201521.7621.9021.4721.67768,821
11/17/20150.010.020.010.02320,810
11/16/201521.5321.7521.3221.741,010,591
11/16/20150.020.020.010.01733,833
11/13/201522.0622.2921.5221.53724,417
11/13/20150.020.020.020.021,192,806
11/12/201522.4222.4921.9522.09703,807
11/12/20150.020.020.020.020
11/11/201522.4022.6922.2622.61665,579
11/11/20150.020.020.020.02125,600
11/10/201522.3122.4422.1022.391,057,110
11/10/20150.020.020.020.02441,401
11/9/201522.4022.5522.0922.37794,536
11/9/20150.030.030.020.021,858,709
11/6/201522.4422.6422.3322.40548,832
11/6/20150.040.040.040.04166,200
11/5/201522.2722.5322.0522.41740,416
11/5/20150.050.050.040.04330,187
11/4/201522.5822.8122.3222.37837,561
11/4/20150.030.060.030.052,384,874
11/3/201522.7122.8922.5322.551,039,987
11/3/20150.020.030.020.03233,800
11/2/201522.3823.0022.0322.721,960,521
11/2/20150.020.020.020.02808,000
10/30/201521.2922.7121.1322.162,715,392
10/30/20150.030.030.020.0388,900
10/29/201521.8422.0320.9721.311,542,224
10/29/20150.030.030.030.03109,000
10/28/201521.6321.9821.4621.981,511,934
10/28/20150.030.030.030.03297,650
10/27/201521.3621.6821.1721.602,026,206
10/27/20150.030.030.030.0399,240
10/26/201520.9821.5520.9121.501,136,751
10/26/20150.030.030.030.0347,500
10/23/201520.7721.0820.6721.041,272,170
10/23/20150.030.030.030.03157,000
  • Showing 301-400 of 2,443 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 25
  • >>
Trading Center