$20.96 +0.01 (%) American Axle & Manufacturing Holdings Inc - NYSE

Nov. 26, 2014 | 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
9/19/20130.180.180.170.17707,535
9/18/201320.2820.5519.9220.361,158,157
9/18/20130.180.180.160.17188,180
9/17/201319.4520.3419.3320.211,930,044
9/17/20130.180.190.170.181,435,056
9/16/201319.7519.7519.2719.401,725,665
9/16/20130.170.220.160.185,626,769
9/13/201319.6519.7719.3519.401,843,848
9/13/20130.130.130.130.1352,700
9/12/201320.0520.1319.4419.611,847,838
9/12/20130.130.130.130.13117,900
9/11/201320.2320.3920.0720.271,079,193
9/11/20130.150.150.140.14156,500
9/10/201320.3720.8220.2220.331,709,056
9/10/20130.140.150.140.15145,988
9/9/201319.9920.3019.8920.161,198,037
9/9/20130.140.140.140.14372,403
9/6/201320.2020.2419.4719.90926,118
9/6/20130.150.150.140.15105,067
9/5/201320.2820.5020.0420.061,207,849
9/5/20130.150.150.140.15186,900
9/4/201319.5220.4319.4920.211,774,790
9/4/20130.150.150.150.1525,797
9/3/201319.5120.0819.3919.471,534,276
9/3/20130.150.150.150.15231,400
8/30/201319.6519.8119.1619.231,004,512
8/30/20130.150.150.150.15120,948
8/29/201319.3219.8019.3219.72957,821
8/29/20130.150.150.150.1518,100
8/28/201318.9219.4418.7619.321,478,002
8/28/20130.150.160.150.15149,100
8/27/201319.4119.4218.9019.011,837,953
8/27/20130.150.150.150.15125,000
8/26/201320.3020.3919.7319.76922,935
8/26/20130.160.180.150.16175,200
8/23/201320.1820.2820.0220.22701,152
8/23/20130.150.150.150.15225,000
8/22/201319.7420.4619.6820.10934,179
8/22/20130.150.180.150.15244,950
8/21/201319.7019.8919.3319.65819,989
8/21/20130.150.150.140.15267,659
8/20/201319.3319.8419.1519.80858,729
8/20/20130.150.150.150.15164,100
8/19/201319.6019.6019.1919.331,035,630
8/19/20130.160.160.150.15138,700
8/16/201319.6519.9719.5519.61692,358
8/16/20130.160.160.150.15171,058
8/15/201320.1120.1219.5519.741,437,253
8/15/20130.150.150.150.1562,081
8/14/201320.5420.6220.2720.39816,637
8/14/20130.160.160.150.1526,496
8/13/201320.2220.6220.1420.50915,196
8/13/20130.150.160.150.15104,422
8/12/201320.1420.4020.0120.141,099,095
8/12/20130.150.150.150.1598,500
8/9/201320.0520.4420.0520.29727,296
8/9/20130.150.150.150.15179,109
8/8/201320.1220.5019.9020.061,239,459
8/8/20130.160.160.150.157,631
8/7/201320.0020.0019.7119.901,059,987
8/7/20130.160.160.160.1623,830
8/6/201320.5620.7419.8820.151,490,238
8/6/20130.150.160.150.1653,223
8/5/201321.1921.2520.6420.671,518,491
8/2/201320.1621.4119.9820.943,496,671
8/2/20130.150.160.150.15147,329
8/1/201319.7219.8718.8319.792,936,627
8/1/20130.160.160.160.1617,000
7/31/201319.4719.6519.4219.45754,388
7/31/20130.150.170.150.17102,749
7/30/201319.3719.5519.1619.47578,002
7/30/20130.160.170.150.16154,650
7/29/201319.3619.3919.0219.21717,704
7/29/20130.170.170.160.175,800
7/26/201318.6819.4218.6519.351,025,162
7/26/20130.180.180.180.184,548
7/25/201319.1819.3418.7718.811,396,830
7/25/20130.180.180.160.17700,850
7/24/201319.4419.5519.0519.20756,796
7/24/20130.180.180.180.1880,664
7/23/201319.6019.6619.1819.21679,941
7/23/20130.180.180.170.1878,951
7/22/201319.6419.7419.4619.52689,386
7/22/20130.180.180.170.18147,825
7/19/201319.4319.6519.2719.61641,271
7/19/20130.180.180.170.1837,050
7/18/201319.2819.5519.2319.46806,049
7/18/20130.170.170.170.17163,575
7/17/201318.8819.2218.8619.14956,374
7/17/20130.180.180.180.1819,384
7/16/201319.5519.6518.5618.652,182,066
7/16/20130.180.180.170.1893,903
7/15/201319.7019.7819.3719.59660,523
7/15/20130.190.190.170.1772,000
7/12/201319.6819.8119.4419.62839,039
7/12/20130.160.180.160.18263,975
7/11/201319.4119.6619.2919.661,375,859
7/11/20130.150.160.150.1538,600
7/10/201319.4019.4418.8519.041,477,642
7/10/20130.150.150.150.1555,910
  • Showing 601-700 of 2,518 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center