$17.46 -0.26 (%) American Axle & Manufacturing Holdings Inc - NYSE

Oct. 22, 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
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
4/9/201312.8512.9812.7212.84954,920
4/9/20130.180.190.180.1924,028
4/8/201312.6912.8912.6512.81950,587
4/8/20130.180.190.180.1919,400
4/5/201312.6812.8512.3112.661,699,608
4/5/20130.160.180.160.1859,400
4/4/201312.9613.0612.7312.95900,365
4/4/20130.170.170.150.1689,375
4/3/201313.4013.4512.8512.942,462,787
4/3/20130.170.170.160.17141,320
4/2/201313.5413.7313.1913.401,934,447
4/2/20130.180.180.170.1728,083
4/1/201313.6213.9213.4013.491,859,919
4/1/20130.170.180.170.1813,478
3/28/201313.6513.7113.3213.651,831,560
3/28/20130.170.190.170.19133,793
3/27/201312.7513.7212.7313.723,061,761
3/27/20130.180.190.170.19157,704
3/26/201313.0813.1012.7612.881,083,995
3/26/20130.180.190.180.1922,850
3/25/201313.0913.2512.8812.981,019,946
3/25/20130.190.190.180.1894,500
3/22/201313.3413.3412.8313.031,765,598
3/22/20130.190.200.190.1921,400
3/21/201313.4913.6513.2713.271,525,873
  • Showing 701-800 of 2,517 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center