$14.97 +0.08 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
2/26/20150.110.120.100.11308,237
2/25/201525.0225.1824.8225.041,142,711
2/25/20150.100.110.100.1145,772
2/24/201525.1125.4224.8924.98950,712
2/24/20150.110.110.100.10175,418
2/23/201525.7325.9324.6825.032,988,819
2/23/20150.110.120.110.1189,950
2/20/201525.2425.5724.9725.571,260,712
2/20/20150.110.110.110.1150,200
2/19/201524.8325.4924.8325.141,454,661
2/19/20150.110.110.110.1128,000
2/18/201524.7225.2724.7224.941,262,653
2/18/20150.120.120.100.12136,183
2/17/201524.7724.9024.4424.691,554,400
2/17/20150.110.120.110.12168,128
2/13/201524.4524.7724.2924.731,200,507
2/13/20150.110.120.110.11565,551
2/12/201524.7425.0424.6824.95939,350
2/12/20150.130.130.100.11866,912
2/11/201524.6724.7424.3624.561,168,208
2/11/20150.130.140.130.14191,400
2/10/201524.6124.8624.4024.681,419,971
2/10/20150.140.140.120.13161,300
2/9/201524.5324.9324.3124.361,457,615
2/9/20150.130.140.130.14426,100
2/6/201524.6525.2624.6024.731,878,191
2/6/20150.140.140.130.13258,800
2/5/201525.4025.4724.7024.772,412,108
2/5/20150.130.130.120.13130,762
2/4/201525.2925.7325.1025.271,940,758
2/4/20150.130.130.110.11100,569
2/3/201524.8325.4024.7525.222,021,848
2/3/20150.090.140.090.13398,205
2/2/201524.4624.7024.0724.691,016,424
2/2/20150.100.100.080.09237,380
1/30/201524.6624.7124.0424.351,122,128
1/30/20150.090.100.070.09695,244
1/29/201524.3424.8724.0824.81717,910
1/29/20150.100.100.080.08159,000
1/28/201524.8824.9024.0724.18888,270
1/28/20150.100.100.100.100
1/27/201524.7224.8824.4824.73903,396
1/27/20150.100.100.090.1098,861
1/26/201524.7625.0424.7124.981,299,406
1/26/20150.100.110.100.1048,478
1/23/201524.7824.9224.2024.25879,928
1/23/20150.100.120.100.11463,600
1/22/201524.2924.7424.0924.691,297,309
1/22/20150.100.100.100.10119,050
1/21/201524.2524.5224.0024.141,220,584
1/21/20150.090.090.090.09172,250
1/20/201524.0724.4123.9624.281,821,676
1/20/20150.100.100.090.0946,650
1/19/20150.090.100.090.1018,910
1/16/201523.4724.0023.4024.002,298,179
1/16/20150.100.100.100.1040,600
1/15/201523.6423.8923.0323.401,785,000
1/15/20150.100.100.090.09115,295
1/14/201522.1623.4822.1523.463,017,329
1/14/20150.100.100.100.1056,739
1/13/201522.7623.0222.1022.462,745,293
1/13/20150.110.110.090.101,005,611
1/12/201523.0523.1122.4522.571,200,980
1/12/20150.120.120.110.1191,120
1/9/201522.8423.0422.7222.98696,979
1/9/20150.110.110.110.1161,850
1/8/201522.9523.1822.7622.911,365,574
1/8/20150.120.120.110.1145,900
1/7/201522.5122.7922.4722.79890,174
1/7/20150.120.120.110.12117,500
1/6/201522.3422.4822.0022.321,498,947
1/6/20150.130.130.110.11153,000
1/5/201522.7722.8222.0822.201,217,754
1/5/20150.110.140.100.14345,400
1/2/201522.7423.0322.5022.91984,078
1/2/20150.120.120.110.1111,407
12/31/201422.7122.9622.5822.59501,223
12/31/20140.120.120.110.12151,333
12/30/201422.7423.0022.6922.70463,905
12/30/20140.120.130.120.13189,478
12/29/201422.6522.8822.3922.79746,482
12/29/20140.120.120.120.1266,655
12/26/201422.7622.8522.5822.69258,925
12/24/201422.5122.7422.3522.65853,699
12/24/20140.120.120.120.12244,837
12/23/201422.4722.8622.4722.50338,296
12/23/20140.120.130.120.12542,000
12/22/201422.1922.7222.1422.38702,858
12/22/20140.120.120.120.12457,333
12/19/201421.7522.3021.7522.191,281,916
12/19/20140.130.130.120.121,679,593
12/18/201422.1022.1021.7021.74950,423
12/18/20140.130.140.120.13220,400
12/17/201421.2921.8821.2721.86811,110
12/17/20140.110.140.110.13449,270
12/16/201421.3221.8121.1221.23648,516
12/16/20140.120.120.100.11404,068
12/15/201421.4821.6321.1521.32715,772
12/15/20140.120.120.110.12724,813
12/12/201421.3921.7121.2821.40656,498
  • Showing 601-700 of 2,515 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center