$22.19 +0.45 (%) American Axle & Manufacturing Holdings Inc - NYSE

Dec. 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
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
7/9/201319.3819.5719.2419.40916,821
7/9/20130.140.150.130.13163,385
7/8/201319.6719.6919.1319.161,174,451
7/8/20130.140.150.140.1434,056
7/5/201319.3619.7219.1619.62793,467
7/5/20130.130.140.130.1439,000
7/4/20130.130.130.130.1311,396
7/3/201318.8919.2518.8619.08576,136
7/3/20130.130.130.130.1344,000
7/2/201319.1319.6118.8919.031,465,473
7/2/20130.140.140.130.1323,936
7/1/201318.7919.3618.6619.081,531,572
6/28/201318.3619.1718.3518.633,250,682
6/28/20130.130.140.130.14175,140
6/27/201317.9018.5117.8918.411,316,899
6/27/20130.150.160.130.16113,362
6/26/201317.7517.8717.5717.78906,813
6/26/20130.160.160.150.15116,155
6/25/201316.8317.6116.8317.571,973,999
6/25/20130.150.150.150.1512,313
6/24/201316.8816.9016.1716.532,087,274
6/24/20130.150.150.150.1575,254
6/21/201317.6717.7116.9817.302,237,403
6/21/20130.160.160.150.1523,000
6/20/201317.9818.0717.4117.561,815,901
6/20/20130.160.160.150.1630,500
6/19/201318.5818.7218.3618.37934,992
6/19/20130.160.160.160.1618,680
6/18/201318.3018.7018.1718.631,113,742
6/18/20130.160.160.160.1693,700
6/17/201318.6718.7318.1618.301,182,015
6/17/20130.170.180.160.16132,133
6/14/201318.5018.7418.3318.481,020,226
6/14/20130.160.160.160.1696,300
6/13/201317.6118.4717.4018.431,859,208
6/13/20130.160.170.160.16110,193
6/12/201318.2618.3017.5417.581,402,565
6/12/20130.180.180.160.1678,832
6/11/201318.0118.3317.7518.001,109,016
6/11/20130.170.170.170.1721,248
6/10/201318.7018.7218.1418.311,172,624
6/10/20130.160.170.160.1754,392
6/7/201318.0318.6617.7918.571,125,645
6/7/20130.180.180.170.1721,160
6/6/201317.4017.7017.2517.661,287,097
6/6/20130.170.180.170.1710,349
6/5/201317.8918.0517.3717.421,301,134
6/5/20130.170.180.170.1881,634
6/4/201318.1918.6017.8317.911,927,799
6/4/20130.160.170.160.1652,270
6/3/201317.9018.2717.4218.142,435,430
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
  • Showing 701-800 of 2,519 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center