American Axle & Manufacturing Holdings Inc $19.00

down -0.16


28/7/2014 11:51 AM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
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
2/15/201312.8012.9512.2712.331,979,974
2/15/20130.220.220.220.22143,984
2/14/201312.6512.8612.5512.761,983,733
2/14/20130.220.220.220.2272,950
2/13/201312.6712.8612.6012.731,872,869
2/13/20130.210.220.210.22144,000
2/12/201312.4012.6612.2712.662,215,223
2/12/20130.220.220.220.2289,981
2/11/201312.3112.4412.0112.441,988,756
2/11/20130.220.230.220.2348,570
2/8/201311.8212.3711.5012.245,121,398
2/8/20130.220.220.210.2266,875
2/7/201312.0212.0411.5911.851,896,574
2/7/20130.220.220.220.2225,170
2/6/201311.9112.0411.8511.95784,071
2/6/20130.230.230.220.22148,000
2/5/201311.8812.1211.8712.00819,254
2/5/20130.220.230.220.23120,300
2/4/201311.9012.0811.7811.811,108,183
2/4/20130.230.230.220.22199,100
2/1/201311.7912.3511.7612.082,744,044
2/1/20130.240.240.230.2498,461
1/31/201311.5611.6911.4011.681,159,756
1/31/20130.240.240.230.2493,145
1/30/201311.9411.9411.4211.652,199,362
1/30/20130.230.240.230.2358,395
1/29/201311.9912.0411.8412.001,244,585
1/29/20130.230.230.230.2340,040
1/28/201312.0012.1811.9412.12911,402
1/28/20130.240.240.230.24182,200
1/25/201311.7112.0111.6712.001,497,057
1/25/20130.230.240.230.2446,450
1/24/201311.5011.9011.5011.681,301,033
1/24/20130.240.240.240.24125,025
1/23/201311.5311.6111.4111.491,853,529
1/23/20130.240.240.240.2426,729
1/22/201311.0311.6111.0211.603,175,164
1/22/20130.240.250.240.2497,810
1/21/20130.240.250.240.2464,800
1/18/201311.2111.2310.9711.031,161,876
1/18/20130.240.240.240.2452,240
1/17/201311.2011.2711.1111.261,303,338
1/17/20130.250.250.240.2437,750
1/16/201311.3311.3511.0911.132,381,463
1/16/20130.250.250.240.2473,214
1/15/201310.9911.5410.9411.441,572,166
1/15/20130.250.250.240.2487,846
1/14/201311.2611.3010.9511.132,627,785
1/14/20130.250.250.240.24112,984
1/11/201311.6711.6911.2311.281,830,048
1/11/20130.250.250.240.2477,700
1/10/201311.7011.8411.5211.65658,822
1/10/20130.240.250.240.2597,560
1/9/201311.6411.7611.5311.62912,629
1/9/20130.240.240.240.2434,061
1/8/201311.5511.6911.5211.62872,080
1/8/20130.250.250.230.2493,500
1/7/201311.7411.8111.5211.571,003,287
1/7/20130.250.250.240.25169,213
1/4/201311.8011.8011.6011.78968,756
1/4/20130.250.250.240.25199,687
1/3/201311.6612.2711.5111.723,111,651
1/3/20130.240.250.240.2568,500
1/2/201311.4011.7311.3611.731,736,987
1/2/20130.250.250.240.2485,474
12/31/201210.8611.2310.7511.201,368,317
12/31/20120.230.240.230.2476,800
12/28/201210.6210.9210.5810.881,466,284
12/28/20120.220.240.220.2393,800
12/27/201210.7010.7710.4610.751,081,302
12/27/20120.230.230.220.2363,500
12/26/201210.7710.8910.6610.71795,648
12/24/201210.7310.7610.6310.73296,090
12/24/20120.240.240.220.22197,950
12/21/201210.6910.9410.6810.791,333,353
12/21/20120.230.230.220.23294,307
12/20/201210.7510.9710.7110.97898,307
Trading Center