$21.18 +0.05 (%) American Axle & Manufacturing Holdings Inc - NYSE

Jul. 2, 2015 | 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
7/7/20140.240.240.240.24112,250
7/4/20140.230.230.230.230
7/3/201419.5319.7219.4519.63508,151
7/3/20140.230.230.230.2321,250
7/2/201419.2519.6819.2519.421,093,898
7/2/20140.240.240.230.23116,750
7/1/201418.9819.5218.9819.231,685,478
6/30/201418.9218.9718.7018.89568,008
6/30/20140.240.240.240.2483,950
6/27/201418.7518.9818.7518.881,010,538
6/27/20140.240.250.240.2475,611
6/26/201418.7818.8818.4918.85624,638
6/26/20140.230.250.230.24131,483
6/25/201418.5018.8218.4518.781,305,710
6/25/20140.230.240.230.2367,500
6/24/201418.8019.0618.5618.60666,212
6/24/20140.240.240.230.2475,100
6/23/201418.9519.2418.7818.811,242,232
6/23/20140.240.240.240.2477,386
6/20/201419.1919.2118.8918.90944,819
6/20/20140.250.250.240.24148,900
6/19/201419.2519.2819.0319.11612,288
6/19/20140.250.250.250.2595,376
6/18/201419.1019.2018.9419.14660,478
6/18/20140.240.250.240.25208,956
6/17/201418.9319.2118.8519.14559,258
6/17/20140.240.240.240.2459,465
6/16/201418.8719.1218.8419.02677,009
6/16/20140.240.240.240.2431,833
6/13/201418.7318.9818.5918.95695,915
6/13/20140.240.240.230.2495,295
6/12/201419.3819.3818.6118.681,262,605
6/12/20140.230.240.230.24257,827
6/11/201419.4019.4619.2019.381,179,946
6/11/20140.220.220.220.2270,900
6/10/201419.4219.5119.3019.48837,514
6/10/20140.210.230.210.2268,866
6/9/201419.3819.6919.2619.46939,789
6/9/20140.220.220.210.21141,751
6/6/201419.3319.4419.2519.41693,913
6/6/20140.220.230.220.2219,200
6/5/201418.9319.4418.9119.191,222,393
6/5/20140.220.230.220.23306,465
6/4/201418.6518.9018.5318.86720,663
6/4/20140.220.230.220.22157,256
6/3/201418.4018.9718.4018.701,450,163
6/3/20140.230.230.220.2322,701
6/2/201418.6018.6718.3018.54748,035
6/2/20140.220.230.220.23228,255
5/30/201418.5418.6018.3718.54868,734
5/30/20140.230.230.230.2373,741
5/29/201418.6218.6718.3318.51841,757
5/29/20140.230.230.220.2377,100
5/28/201418.6218.7018.4418.49933,064
5/28/20140.230.230.230.2337,525
5/27/201418.5518.8718.5318.581,105,329
5/27/20140.230.230.230.2378,000
5/26/20140.240.240.230.23230,862
5/23/201418.1018.5518.0518.51957,717
5/23/20140.230.240.230.2439,500
5/22/201418.2718.4017.9318.031,594,883
5/22/20140.240.250.230.23222,200
5/21/201417.7818.2517.7618.231,355,982
5/21/20140.230.250.230.25246,750
5/20/201417.8517.8917.3817.611,455,879
5/20/20140.240.240.230.23213,700
5/19/201417.6717.9817.6717.85792,508
5/16/201417.6217.8217.3517.761,262,796
5/16/20140.240.240.230.23219,300
5/15/201417.3917.6317.1317.591,277,478
5/15/20140.260.260.230.24257,746
5/14/201417.7817.7817.4617.54800,453
5/14/20140.280.290.230.25776,650
5/13/201418.0018.0317.7117.79839,448
5/13/20140.230.280.230.281,433,403
5/12/201417.5518.0817.4517.991,018,012
5/12/20140.230.230.230.2374,600
5/9/201417.3017.5117.2517.41917,110
5/9/20140.230.230.220.23236,900
5/8/201417.5517.9817.3617.401,472,781
5/8/20140.230.240.230.23138,800
5/7/201417.8517.9317.3717.621,718,323
5/7/20140.230.230.230.2379,329
5/6/201418.1118.3417.7517.801,596,192
5/6/20140.240.240.220.2390,300
5/5/201418.6818.6818.0818.341,973,184
5/5/20140.230.230.230.2318,415
5/2/201419.1719.6918.6718.783,186,769
5/2/20140.240.250.240.25164,500
5/1/201417.7018.3817.5918.322,753,997
5/1/20140.240.250.240.25120,245
4/30/201417.2517.6917.1217.651,761,767
4/30/20140.230.240.230.2317,360
4/29/201417.6017.6317.3117.341,524,759
4/29/20140.240.240.240.2485,200
4/28/201417.7817.7817.1917.501,611,157
4/28/20140.230.240.230.24140,134
4/25/201417.9718.1517.6217.691,077,554
4/25/20140.230.240.230.2443,770
4/24/201418.2918.3217.9618.191,026,635
  • Showing 501-600 of 2,519 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!