AMERICAN AXLE & MFG HLDGS $16.73

up +0.09


21/5/2013 04:21 PM  |  NYSE : AXL  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

AXL historical data

Date Open High Low Close Volume
10/14/2011 8.96 9.32 8.93 9.28 15616
10/13/2011 8.81 8.87 8.45 8.78 14000
10/12/2011 8.92 9.09 8.81 8.85 14853
10/11/2011 8.60 8.86 8.46 8.79 21604
10/10/2011 8.51 8.66 8.42 8.65 21653
10/7/2011 8.71 8.87 8.20 8.24 17500
10/6/2011 8.19 8.65 8.13 8.60 22318
10/5/2011 7.70 8.29 7.43 8.21 29980
10/4/2011 6.96 7.71 6.77 7.70 24565
10/3/2011 7.48 7.75 7.01 7.01 28666
9/30/2011 7.77 7.96 7.53 7.63 20084
9/29/2011 7.93 8.06 7.52 7.94 24913
9/28/2011 8.10 8.13 7.61 7.63 20409
9/27/2011 7.98 8.59 7.95 8.12 31666
9/26/2011 7.44 7.76 7.24 7.74 24529
9/23/2011 6.96 7.40 6.89 7.34 20562
9/22/2011 7.09 7.32 6.81 6.98 28429
9/21/2011 8.03 8.07 7.46 7.46 19045
9/20/2011 8.39 8.46 8.05 8.06 10462
9/19/2011 8.29 8.48 8.18 8.37 13039
9/16/2011 8.53 8.62 8.40 8.56 13923
9/15/2011 8.51 8.63 8.35 8.52 20854
9/14/2011 8.21 8.54 8.01 8.37 27317
9/13/2011 7.78 8.16 7.69 8.02 26270
9/12/2011 7.57 7.79 7.42 7.75 20375
9/9/2011 8.08 8.10 7.63 7.74 28315
9/8/2011 8.40 8.63 8.11 8.20 33996
9/7/2011 8.38 8.85 8.32 8.64 28039
9/6/2011 8.01 8.29 7.96 8.19 22689
9/2/2011 8.66 8.77 8.20 8.36 31642
9/1/2011 9.31 9.35 9.00 9.01 21572
8/31/2011 9.26 9.67 9.21 9.35 32193
8/30/2011 9.07 9.35 8.93 9.16 23549
8/29/2011 8.43 9.16 8.38 9.14 28197
8/26/2011 7.89 8.35 7.78 8.19 16952
8/25/2011 8.55 8.68 7.92 7.96 20006
8/24/2011 8.06 8.48 7.90 8.44 26487
8/23/2011 7.84 8.14 7.66 8.06 28507
8/22/2011 8.26 8.26 7.71 7.73 26027
8/19/2011 8.26 8.55 7.88 7.88 27556
8/18/2011 9.01 9.01 8.42 8.52 25034
8/17/2011 9.61 9.72 9.19 9.37 18710
8/16/2011 9.60 9.84 9.44 9.52 23148
8/15/2011 9.58 9.85 9.53 9.77 21154
8/12/2011 9.50 9.63 9.33 9.45 20203
8/11/2011 9.03 9.55 8.93 9.32 40144
8/10/2011 8.95 9.47 8.82 8.93 34455
8/9/2011 8.97 9.37 8.56 9.26 47642
8/8/2011 8.82 9.11 8.34 8.50 45914
8/5/2011 9.93 9.98 9.05 9.43 38969
8/4/2011 10.53 10.55 9.69 9.74 39246
8/3/2011 10.62 10.89 10.25 10.77 28421
8/2/2011 11.45 11.68 10.44 10.48 52184
8/1/2011 11.95 12.11 11.50 11.61 36739
7/29/2011 10.93 11.79 10.42 11.47 69815
7/28/2011 10.66 10.94 10.54 10.54 19985
7/27/2011 11.22 11.31 10.54 10.70 24944
7/26/2011 11.58 11.62 11.27 11.33 13346
7/25/2011 11.70 11.86 11.54 11.58 17289
7/22/2011 11.76 12.07 11.69 11.92 14070
7/21/2011 11.66 11.81 11.56 11.77 14862
7/20/2011 11.27 11.60 11.18 11.53 18409
7/19/2011 11.26 11.40 11.10 11.26 16168
7/18/2011 11.46 11.48 11.03 11.15 13716
7/15/2011 11.41 11.49 11.24 11.48 15114
7/14/2011 11.37 11.54 11.18 11.35 20119
7/13/2011 11.05 11.36 11.05 11.34 19571
7/12/2011 11.03 11.27 10.96 10.98 16715
7/11/2011 11.36 11.44 11.05 11.14 23580
7/8/2011 11.70 11.71 11.49 11.60 24716
7/7/2011 11.47 11.98 11.46 11.96 35338
7/6/2011 11.34 11.38 10.95 11.34 44382
7/5/2011 10.95 11.18 10.90 10.95 17541
7/1/2011 11.43 11.56 10.90 10.93 40784
6/30/2011 11.47 11.69 11.31 11.38 19119
6/29/2011 11.11 11.64 11.03 11.45 25236
6/28/2011 10.94 11.08 10.93 11.05 14224
6/27/2011 10.92 10.97 10.70 10.91 17052
6/24/2011 10.88 11.04 10.73 10.93 28964
6/23/2011 10.56 10.85 10.30 10.83 25876
6/22/2011 10.75 11.11 10.70 10.79 29357
6/21/2011 10.35 10.86 10.31 10.82 19315
6/20/2011 10.11 10.41 10.02 10.25 14201
6/17/2011 10.17 10.25 10.04 10.13 20504
6/16/2011 10.07 10.24 9.86 10.02 12688
6/15/2011 10.24 10.30 10.05 10.08 11555
6/14/2011 9.96 10.39 9.96 10.33 18838
6/10/2011 10.06 10.18 9.93 9.96 18733
6/9/2011 9.94 10.24 9.85 10.18 18333
6/8/2011 10.15 10.32 9.88 9.90 19605
6/7/2011 10.42 10.51 10.21 10.22 11150
6/6/2011 10.62 10.73 10.30 10.32 14143
6/3/2011 10.26 10.78 10.23 10.62 25208
6/2/2011 10.85 10.88 10.38 10.48 33476
6/1/2011 11.53 11.55 10.84 10.86 25070
5/31/2011 11.49 11.56 11.32 11.56 17405
5/27/2011 11.27 11.35 11.15 11.29 12101
5/26/2011 11.11 11.18 10.89 11.14 17197
5/25/2011 11.16 11.23 10.88 11.16 14763
5/24/2011 10.93 11.02 10.81 10.93 18169
Marketplace
Trading Center