$17.77 -0.13 (%) American Axle & Manufacturing Holdings Inc - NYSE

Sep. 19, 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
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
3/21/20130.190.190.190.1957,000
3/20/201313.3213.7113.2913.532,690,189
3/20/20130.200.200.190.19144,225
3/19/201312.9913.3812.9813.221,787,932
3/19/20130.210.210.200.20198,755
3/18/201312.7913.0812.5713.041,030,071
3/18/20130.210.230.210.21308,590
3/15/201313.1313.2012.8812.991,601,690
3/15/20130.200.210.200.21363,545
3/14/201313.1013.3013.0913.11847,273
3/14/20130.200.200.190.20111,600
3/13/201313.1013.2313.0413.10501,298
3/13/20130.190.200.190.2058,500
3/12/201313.1913.2012.9613.08872,001
3/12/20130.200.200.190.2072,100
3/11/201313.2413.3513.0913.191,087,072
3/11/20130.190.200.190.19154,493
3/8/201312.9413.3712.9313.262,538,213
3/8/20130.200.200.190.19104,549
3/7/201312.7512.9412.7212.841,829,557
3/7/20130.190.200.190.20113,488
3/6/201312.6012.7512.4512.711,233,631
3/6/20130.200.200.190.1978,216
3/5/201312.3512.5812.2712.501,260,870
3/5/20130.200.200.190.20179,400
3/4/201312.4512.5712.0012.232,123,387
3/4/20130.210.210.200.21108,210
3/1/201312.5012.7712.3412.502,157,286
3/1/20130.210.220.210.2185,917
2/28/201312.7012.8112.5712.652,091,261
2/28/20130.220.230.220.22102,355
2/27/201312.3512.8412.3512.761,564,289
2/27/20130.210.230.200.23251,844
2/26/201312.2112.4611.9812.391,646,276
2/26/20130.210.210.210.2157,096
2/25/201312.4812.6112.1512.151,611,767
2/25/20130.200.220.200.2181,810
2/22/201312.2612.3812.1912.36901,203
2/22/20130.210.210.200.2094,300
2/21/201312.2812.3211.9112.172,318,410
2/21/20130.200.210.200.2023,412
2/20/201312.5412.6512.2912.312,666,508
2/20/20130.210.210.200.2059,568
2/19/201312.3712.6512.3712.532,025,956
2/19/20130.220.220.210.2139,500
  • Showing 701-800 of 2,517 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center