AMERICAN AXLE & MFG HLDGS $16.82

up +0.90


17/5/2013 04:17 PM  |  NYSE : AXL  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

AXL historical data

Date Open High Low Close Volume
12/27/2010 12.86 12.86 12.65 12.86 6719
12/23/2010 12.85 12.94 12.72 12.88 11746
12/22/2010 13.34 13.35 12.81 12.85 15811
12/21/2010 13.36 13.36 13.14 13.27 14250
12/20/2010 12.77 13.25 12.75 13.25 21913
12/17/2010 12.80 12.85 12.60 12.68 13710
12/16/2010 12.59 12.82 12.53 12.79 12462
12/15/2010 12.61 12.77 12.43 12.50 12541
12/14/2010 12.49 12.77 12.43 12.66 25185
12/13/2010 12.46 12.60 12.31 12.49 23939
12/10/2010 12.18 12.47 12.01 12.43 19371
12/9/2010 11.97 12.30 11.90 12.09 19195
12/8/2010 11.99 11.99 11.61 11.95 17408
12/7/2010 12.00 12.26 11.95 12.00 39022
12/6/2010 11.40 11.92 11.28 11.76 29162
12/3/2010 10.84 11.50 10.82 11.47 20923
12/2/2010 10.72 11.09 10.72 11.00 21849
12/1/2010 11.02 11.06 10.43 10.66 27089
11/30/2010 10.60 10.84 10.51 10.74 13783
11/29/2010 10.96 10.96 10.65 10.76 19001
11/26/2010 10.93 11.07 10.76 10.96 7001
11/24/2010 10.99 11.10 10.83 10.99 17855
11/23/2010 10.87 10.98 10.63 10.90 20315
11/22/2010 11.00 11.21 10.90 11.08 28533
11/19/2010 10.92 11.15 10.87 11.07 21240
11/18/2010 11.57 11.60 10.82 10.87 50257
11/17/2010 10.88 11.25 10.84 11.18 54960
11/16/2010 10.91 11.04 10.30 10.39 34653
11/15/2010 10.71 11.14 10.68 10.84 32915
11/12/2010 10.79 10.98 10.47 10.65 21191
11/11/2010 10.54 10.95 10.54 10.91 16596
11/10/2010 10.44 10.77 10.26 10.73 25486
11/9/2010 10.80 10.84 10.35 10.46 37559
11/8/2010 10.10 10.65 10.10 10.53 47718
11/5/2010 9.96 10.26 9.96 10.11 19507
11/4/2010 9.76 10.02 9.68 9.99 46173
11/3/2010 9.14 9.65 8.95 9.55 50545
11/2/2010 9.03 9.14 8.90 8.97 24076
11/1/2010 9.16 9.31 8.84 8.86 45559
10/29/2010 10.08 10.15 9.12 9.22 75843
10/28/2010 9.63 9.91 9.44 9.83 42120
10/27/2010 9.52 9.61 9.40 9.49 19346
10/26/2010 9.47 9.63 9.31 9.60 22179
10/25/2010 9.36 9.63 9.30 9.53 28519
10/22/2010 9.30 9.36 9.20 9.21 15364
10/21/2010 9.15 9.37 9.02 9.23 30845
10/20/2010 8.84 9.13 8.77 9.10 21057
10/19/2010 8.99 9.05 8.69 8.73 23213
10/18/2010 9.03 9.21 9.00 9.10 22564
10/15/2010 9.12 9.14 8.82 8.99 21759
10/14/2010 9.15 9.23 8.89 8.95 29971
10/13/2010 9.16 9.45 9.09 9.17 26528
10/12/2010 8.90 9.18 8.79 9.08 25499
10/11/2010 9.10 9.10 8.85 8.99 14995
10/8/2010 8.69 9.13 8.67 9.06 23350
10/7/2010 8.90 8.90 8.65 8.69 16988
10/6/2010 8.90 8.96 8.72 8.77 14712
10/5/2010 8.71 8.99 8.52 8.91 26694
10/4/2010 8.72 8.89 8.54 8.58 20824
10/1/2010 9.14 9.15 8.72 8.75 43958
9/30/2010 9.37 9.37 8.99 9.02 15493
9/29/2010 9.35 9.49 9.23 9.27 13903
9/28/2010 9.39 9.41 9.15 9.41 15703
9/27/2010 9.17 9.40 9.09 9.36 17692
9/24/2010 9.01 9.21 9.01 9.16 16750
9/23/2010 9.07 9.22 8.83 8.85 16384
9/22/2010 9.18 9.30 8.92 9.17 23724
9/21/2010 9.19 9.36 9.06 9.28 23025
9/20/2010 8.90 9.25 8.75 9.20 19924
9/17/2010 8.87 8.91 8.71 8.84 12853
9/16/2010 8.56 8.80 8.55 8.79 17197
9/15/2010 8.47 8.71 8.40 8.69 14317
9/14/2010 8.66 8.79 8.50 8.50 17933
9/13/2010 8.79 8.94 8.63 8.75 14452
9/10/2010 8.50 8.68 8.45 8.55 13107
9/9/2010 8.92 8.99 8.45 8.48 22188
9/8/2010 8.90 8.93 8.65 8.74 22947
9/7/2010 9.39 9.39 8.86 8.91 18423
9/3/2010 9.49 9.49 9.25 9.44 12775
9/2/2010 8.92 9.22 8.88 9.19 15663
9/1/2010 8.57 8.85 8.50 8.84 19835
8/31/2010 8.34 8.63 8.21 8.37 21713
8/30/2010 8.76 8.80 8.41 8.41 11598
8/27/2010 8.55 8.78 8.23 8.78 15715
8/26/2010 8.80 8.95 8.41 8.43 18319
8/25/2010 8.50 8.72 8.24 8.65 28634
8/24/2010 8.88 8.88 8.52 8.59 22110
8/23/2010 9.02 9.25 8.99 9.04 19317
8/20/2010 8.93 8.93 8.68 8.85 15017
8/19/2010 9.46 9.55 8.94 9.00 18016
8/18/2010 9.45 9.64 9.35 9.52 15217
8/17/2010 9.31 9.60 9.31 9.44 16584
8/16/2010 9.11 9.37 8.94 9.18 15404
8/13/2010 9.14 9.23 8.95 9.01 12222
8/12/2010 9.03 9.35 8.92 9.14 16397
8/11/2010 9.71 9.71 9.12 9.26 28217
8/10/2010 10.22 10.25 9.91 9.95 25256
8/9/2010 10.32 10.45 10.13 10.37 24978
8/6/2010 9.96 10.16 9.91 10.11 28745
8/5/2010 9.90 10.32 9.82 10.14 25372
Marketplace
Trading Center