American Axle & Manufacturing Holdings Inc $18.20

up +0.30


17/4/2014 06:40 PM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
4/16/201210.9711.0110.7510.81899,693
4/13/201211.1611.1910.8110.861,084,780
4/12/201211.0111.3310.9111.191,197,890
4/11/201210.7811.0310.7211.031,509,580
4/10/201211.0111.2010.4510.581,836,390
4/9/201211.0911.2510.8611.081,081,530
4/5/201211.1311.3011.1211.251,123,670
4/4/201211.3711.4211.0111.151,920,610
4/3/201212.0712.3011.5211.582,509,700
4/2/201211.7012.1211.5312.061,810,380
3/30/201211.5311.9411.4311.711,502,540
3/29/201211.3811.4411.1911.391,193,980
3/28/201211.6011.6311.2011.491,594,360
3/27/201211.9712.0011.6211.65798,398
3/26/201211.8011.9911.7811.981,586,600
3/23/201211.4911.7211.3111.661,018,600
3/22/201211.6111.6511.3711.511,151,310
3/21/201211.5111.8511.5111.821,220,710
3/20/201211.5111.5411.2911.471,237,090
3/19/201211.6511.7411.5211.651,000,130
3/16/201211.6611.8011.6511.701,055,980
3/15/201211.6311.8211.5811.68789,861
3/14/201211.5311.8611.5111.611,220,390
3/13/201211.4411.7411.3711.591,367,270
3/12/201211.5111.5511.2711.33661,235
3/9/201211.5011.7111.4311.521,355,100
3/8/201211.2911.5911.1211.511,802,730
3/7/201211.0011.2811.0011.141,439,990
3/6/201211.2211.2210.6910.971,889,720
3/5/201211.4211.4611.2111.321,765,480
3/2/201211.8711.9111.4311.451,632,760
3/1/201211.5412.0311.5211.852,805,780
2/29/201212.1712.2811.3611.393,602,500
2/28/201212.2512.3611.9712.171,449,310
2/27/201212.0012.3411.8912.241,443,540
2/24/201212.0812.3511.9712.171,556,450
2/23/201212.1812.1811.8012.072,723,460
2/22/201212.5512.6112.2512.271,538,900
2/21/201212.9212.9212.4612.611,639,880
2/17/201213.0013.0812.7512.851,607,360
2/16/201212.2513.0012.2512.952,187,260
2/15/201212.4812.5412.1512.221,669,090
2/14/201212.2212.4612.1212.431,271,540
2/13/201212.3112.5012.2512.342,268,340
2/10/201212.2712.3411.9712.092,835,820
2/9/201212.4512.6012.3512.523,003,280
2/8/201212.5212.6512.2512.341,330,460
2/7/201212.5312.6912.4512.491,652,410
2/6/201212.5912.7912.3512.602,330,900
2/3/201212.6512.7211.8012.685,338,400
2/2/201212.2712.4912.1412.332,656,290
2/1/201212.2512.3212.1012.161,883,450
1/31/201212.2512.2511.9312.061,626,370
1/30/201212.0612.1511.9512.061,717,240
1/27/201212.2212.5212.0512.191,924,310
1/26/201212.3112.5912.2412.382,545,000
1/25/201212.2212.5012.0812.242,963,190
1/24/201211.6012.2711.5812.213,172,310
1/23/201211.6011.9711.5011.682,310,650
1/20/201211.3211.4011.1811.311,208,640
1/19/201211.1611.3711.0811.312,124,260
1/18/201211.0211.1710.8611.142,098,950
1/17/201211.3011.4010.9610.982,960,040
1/13/201211.4111.6211.2211.271,764,550
1/12/201211.6911.7311.3811.631,336,230
1/11/201211.4611.8011.3911.622,339,160
1/10/201211.5711.5811.0511.292,376,970
1/9/201211.3111.5611.1911.341,753,810
1/6/201211.1411.7111.1411.403,958,890
1/5/201210.5211.1210.4311.122,557,510
1/4/201210.3810.899.9110.622,616,460
1/3/201210.2310.6610.1910.492,792,650
12/30/20119.8810.109.849.89899,527
12/29/20119.8010.039.739.941,278,900
12/28/20119.9110.029.629.781,461,550
12/27/20119.789.999.709.951,058,870
12/23/20119.659.889.579.831,075,440
12/22/20119.589.699.339.571,293,580
12/21/20119.289.609.179.521,322,570
12/20/20119.279.389.229.351,073,370
12/19/20119.229.349.009.062,232,180
12/16/20118.719.188.719.152,919,360
12/15/20118.418.828.318.611,961,410
12/14/20118.468.498.128.221,744,210
12/13/20119.319.428.388.522,873,450
12/12/20119.029.228.949.191,157,120
12/9/20118.909.198.789.161,870,840
12/8/20119.389.428.828.882,729,330
12/7/20118.789.028.728.97798,708
12/6/20119.059.118.808.88970,148
12/5/20118.889.248.809.062,032,490
12/2/20118.689.008.618.641,975,140
12/1/20118.678.858.478.491,316,160
11/30/20118.468.778.278.772,105,150
11/29/20118.318.387.998.001,525,820
11/28/20117.968.237.948.201,452,310
11/25/20117.587.827.507.51602,229
11/23/20117.727.797.577.651,429,500
11/22/20117.777.967.717.751,198,170
11/21/20117.877.957.627.771,472,800
Trading Center