American Axle & Manufacturing Holdings Inc $18.12

up +0.03


28/8/2014 04:03 PM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
6/19/201318.5818.7218.3618.37934,992
6/19/20130.160.160.160.1618,680
6/18/201318.3018.7018.1718.631,113,742
6/18/20130.160.160.160.1693,700
6/17/201318.6718.7318.1618.301,182,015
6/17/20130.170.180.160.16132,133
6/14/201318.5018.7418.3318.481,020,226
6/14/20130.160.160.160.1696,300
6/13/201317.6118.4717.4018.431,859,208
6/13/20130.160.170.160.16110,193
6/12/201318.2618.3017.5417.581,402,565
6/12/20130.180.180.160.1678,832
6/11/201318.0118.3317.7518.001,109,016
6/11/20130.170.170.170.1721,248
6/10/201318.7018.7218.1418.311,172,624
6/10/20130.160.170.160.1754,392
6/7/201318.0318.6617.7918.571,125,645
6/7/20130.180.180.170.1721,160
6/6/201317.4017.7017.2517.661,287,097
6/6/20130.170.180.170.1710,349
6/5/201317.8918.0517.3717.421,301,134
6/5/20130.170.180.170.1881,634
6/4/201318.1918.6017.8317.911,927,799
6/4/20130.160.170.160.1652,270
6/3/201317.9018.2717.4218.142,435,430
6/3/20130.170.180.160.1635,000
5/31/201318.1118.3617.7517.791,272,491
5/31/20130.170.190.170.18186,957
5/30/201317.6318.4817.4218.201,880,575
5/30/20130.160.170.160.1764,115
5/29/201317.7017.9317.3217.633,109,066
5/29/20130.170.170.160.1687,258
5/28/201316.9217.9316.9117.872,921,504
5/28/20130.170.170.150.1655,121
5/27/20130.160.170.160.1730,920
5/24/201316.6216.8016.4816.80826,126
5/24/20130.160.180.160.174,824
5/23/201316.5416.8916.1316.791,220,964
5/23/20130.160.180.160.1863,950
5/22/201316.7117.3716.5916.762,257,816
5/22/20130.170.170.160.1690,900
5/21/201316.6116.8816.5316.73782,259
5/21/20130.170.190.170.17173,190
5/20/201316.8016.8816.4716.641,349,967
5/17/201316.0816.9816.0816.821,854,035
5/17/20130.170.180.170.1847,073
5/16/201315.9516.4215.8715.921,228,346
5/16/20130.160.170.160.17119,178
5/15/201315.7916.2515.7816.001,247,795
5/15/20130.170.170.160.1639,534
5/14/201315.6415.9015.5815.85824,579
5/14/20130.170.180.160.1828,900
5/13/201315.7515.7515.2815.641,031,276
5/13/20130.170.190.170.1948,400
5/10/201315.6515.8415.5615.73728,871
5/10/20130.180.190.170.17107,770
5/9/201315.7415.8215.5215.651,052,075
5/9/20130.190.190.180.1876,390
5/8/201315.8915.9415.6115.731,372,173
5/8/20130.180.190.180.1920,390
5/7/201315.4816.0215.4815.943,502,395
5/7/20130.180.190.170.1841,660
5/6/201315.0015.4614.8615.422,599,528
5/6/20130.170.200.170.20179,500
5/3/201313.9515.5813.9514.825,678,437
5/3/20130.170.170.160.1784,800
5/2/201313.5213.9313.4013.741,968,559
5/2/20130.170.170.160.17134,000
5/1/201313.3313.5313.2813.352,256,072
5/1/20130.170.170.160.1765,100
4/30/201313.6014.0613.2713.372,776,792
4/30/20130.170.180.170.17102,200
4/29/201313.5913.7013.4113.541,116,654
4/29/20130.170.180.170.1764,265
4/26/201313.2913.5813.1813.481,196,709
4/26/20130.170.180.170.1746,755
4/25/201313.2713.4213.2113.301,262,577
4/25/20130.170.180.170.1854,510
4/24/201312.8813.2812.8413.211,233,503
4/24/20130.170.190.170.1825,200
4/23/201312.7312.8712.6212.861,241,977
4/23/20130.210.210.150.18339,691
4/22/201312.4712.6212.1412.571,544,635
4/22/20130.200.210.200.2148,216
4/19/201312.0112.4611.8512.411,357,217
4/19/20130.210.210.200.2043,400
4/18/201312.0912.2211.8811.941,387,051
4/18/20130.200.210.200.2054,200
4/17/201312.2812.3311.9912.071,950,358
4/17/20130.200.220.200.2289,935
4/16/201312.7912.8712.2112.462,066,365
4/16/20130.210.220.200.2241,387
4/15/201313.0913.2212.5012.632,216,332
4/15/20130.220.220.200.2186,242
4/12/201313.2613.4913.1713.231,431,588
4/12/20130.200.220.190.22168,282
4/11/201313.1913.5213.0913.321,395,278
4/11/20130.190.210.190.20100,550
4/10/201312.8813.2312.8613.131,165,751
4/10/20130.190.200.190.20191,285
Trading Center