AMERICAN AXLE & MFG HLDGS $16.80

up +0.01


24/5/2013 04:24 PM  |  NYSE : AXL  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

AXL historical data

Date Open High Low Close Volume
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
5/23/2011 10.57 10.99 10.53 10.91 21383
5/20/2011 11.24 11.24 10.76 10.78 23298
5/19/2011 11.37 11.44 11.20 11.28 11429
5/18/2011 11.15 11.37 11.11 11.27 12383
5/17/2011 11.11 11.29 11.03 11.14 17066
5/16/2011 11.21 11.59 11.11 11.12 23866
5/13/2011 11.66 11.71 11.22 11.24 15103
5/12/2011 11.64 11.76 11.40 11.63 14000
5/11/2011 12.19 12.21 11.66 11.69 20207
5/10/2011 12.06 12.23 11.89 12.22 16696
5/9/2011 11.77 12.05 11.71 11.98 16295
5/6/2011 12.05 12.10 11.67 11.75 17647
5/5/2011 11.55 12.00 11.40 11.87 31103
5/4/2011 11.87 12.00 11.62 11.75 27285
5/3/2011 12.12 12.26 11.75 11.87 29283
5/2/2011 12.93 12.97 12.11 12.20 35104
4/29/2011 13.32 13.44 12.66 12.80 61000
4/28/2011 12.52 12.62 12.31 12.60 16944
4/27/2011 12.54 12.59 12.24 12.51 19357
4/26/2011 12.22 12.70 12.22 12.49 25290
4/25/2011 12.23 12.30 12.07 12.14 8492
4/21/2011 12.38 12.39 12.09 12.23 9699
4/20/2011 11.73 12.36 11.66 12.24 27565
4/19/2011 11.29 11.61 11.29 11.57 17160
4/18/2011 11.19 11.31 11.00 11.25 26558
4/15/2011 11.38 11.45 11.19 11.35 16833
4/14/2011 11.51 11.64 11.30 11.39 19131
4/13/2011 11.89 12.03 11.67 11.71 23325
4/12/2011 11.43 11.89 11.16 11.78 32662
4/11/2011 11.82 11.89 11.52 11.63 18005
4/8/2011 12.30 12.36 11.68 11.86 28663
4/7/2011 12.58 12.62 12.14 12.19 18324
4/6/2011 12.47 12.85 12.33 12.56 38455
4/5/2011 12.40 12.58 12.31 12.35 19916
4/4/2011 12.51 12.69 12.35 12.45 17483
4/1/2011 12.76 12.96 12.48 12.49 22200
3/31/2011 12.80 12.80 12.46 12.59 15546
3/30/2011 12.92 13.02 12.72 12.82 14554
3/29/2011 12.91 13.12 12.76 12.80 16643
3/28/2011 13.16 13.37 12.96 12.98 12347
3/25/2011 12.90 13.25 12.78 13.16 19317
3/24/2011 12.84 13.05 12.67 12.78 17637
3/23/2011 12.63 12.82 12.35 12.69 13143
3/22/2011 12.99 13.05 12.62 12.72 11999
3/21/2011 13.00 13.18 12.92 13.01 11569
3/18/2011 12.63 12.98 12.52 12.74 25276
3/17/2011 13.05 13.21 12.36 12.38 31244
3/16/2011 13.23 13.35 12.59 12.79 30044
3/15/2011 12.33 13.53 12.12 13.31 31765
3/14/2011 13.14 13.59 13.09 13.30 19906
3/11/2011 13.15 13.41 12.93 13.36 21384
3/10/2011 13.23 13.79 13.04 13.31 36594
3/9/2011 13.31 13.65 13.31 13.54 20778
3/8/2011 12.99 13.41 12.85 13.41 17383
3/7/2011 13.32 13.43 12.91 13.04 19156
3/4/2011 13.43 13.50 13.15 13.33 13075
3/3/2011 13.45 13.60 13.34 13.45 22203
3/2/2011 13.16 13.48 13.09 13.18 22587
3/1/2011 13.38 13.66 13.06 13.21 34484
2/28/2011 13.68 13.87 13.16 13.37 22199
2/25/2011 13.17 13.72 13.15 13.65 19884
2/24/2011 13.03 13.39 12.62 12.97 28147
2/23/2011 13.45 13.53 12.55 13.13 36012
2/22/2011 13.90 14.02 13.36 13.42 26254
2/18/2011 14.50 14.51 14.10 14.13 14677
2/17/2011 14.47 14.76 14.24 14.42 26405
2/16/2011 14.54 14.66 14.41 14.52 13434
2/15/2011 14.61 14.61 14.32 14.42 16084
2/14/2011 14.82 14.88 14.56 14.67 18924
2/11/2011 14.08 14.86 14.05 14.73 30509
2/10/2011 13.93 14.37 13.79 14.20 37296
2/9/2011 14.40 14.44 13.89 14.02 35115
2/8/2011 14.57 14.69 13.78 14.51 68884
2/7/2011 14.60 14.91 14.55 14.63 31469
2/4/2011 14.32 14.52 14.08 14.49 23425
2/3/2011 13.65 14.41 13.33 14.32 41553
2/2/2011 14.61 14.67 13.64 13.74 41804
2/1/2011 14.49 14.69 14.11 14.63 34099
1/31/2011 14.57 14.77 13.88 14.30 33587
1/28/2011 15.50 15.50 14.18 14.52 58092
1/27/2011 15.25 15.82 15.17 15.79 24513
1/26/2011 14.85 15.32 14.84 15.17 24679
1/25/2011 15.03 15.03 14.41 14.76 19918
1/24/2011 14.77 15.12 14.71 15.05 15011
1/21/2011 15.00 15.40 14.74 14.77 22012
1/20/2011 14.96 15.10 14.46 14.84 35992
1/19/2011 16.12 16.14 14.94 15.03 37752
1/18/2011 16.10 16.20 15.66 16.15 24901
1/14/2011 15.74 16.04 15.68 16.03 26517
1/13/2011 15.62 16.01 15.09 15.82 36729
1/12/2011 15.43 15.90 15.29 15.50 43017
1/11/2011 15.36 15.39 14.99 15.32 31878
1/10/2011 14.05 15.28 13.80 15.23 46426
1/7/2011 14.07 14.24 13.69 13.99 18546
1/6/2011 14.40 14.45 13.87 13.98 19483
1/5/2011 14.02 14.50 13.83 14.35 24419
1/4/2011 13.64 14.10 13.36 14.09 30142
Marketplace
Trading Center