$17.18 -0.09 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

Sep. 23, 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
10/21/20150.030.030.030.030
10/20/201519.9820.4519.9220.30891,441
10/20/20150.030.030.030.0388,000
10/19/201519.7119.9619.4819.96870,657
10/19/20150.030.030.030.0325,900
10/16/201520.1820.2319.7019.84686,644
10/16/20150.020.030.020.0331,900
10/15/201520.0020.2319.7720.18638,720
10/15/20150.030.030.020.0325,810
10/14/201520.1320.2219.7319.94909,970
10/14/20150.030.030.020.0359,000
10/13/201520.3220.4720.1020.13717,980
10/13/20150.030.030.030.03133,500
10/12/201520.3120.6120.3120.42726,816
10/9/201520.3420.5420.1620.33772,212
10/9/20150.030.030.030.03640,000
10/8/201519.8820.3019.8220.301,230,530
10/8/20150.030.030.020.03182,620
10/7/201519.6120.1119.5219.811,055,839
10/7/20150.030.030.030.03123,600
10/6/201519.3119.8019.2519.51872,601
10/6/20150.020.030.020.0364,500
10/5/201518.8419.3318.6919.271,683,678
10/5/20150.030.030.020.0387,740
10/2/201519.3119.3618.2918.642,949,684
10/2/20150.020.020.020.02823,550
10/1/201520.0720.1119.3219.551,631,766
10/1/20150.020.020.020.021,560,500
9/30/201519.6920.0919.6519.941,313,657
9/30/20150.020.030.020.03102,000
9/29/201519.3019.4619.1119.431,167,854
9/29/20150.030.030.020.0223,000
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
  • Showing 401-500 of 2,446 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center