AMERICAN AXLE & MFG HLDGS $18.61

down -0.02


19/6/2013 01:19 PM  |  NYSE : AXL  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

AXL historical data

Date Open High Low Close Volume
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
8/4/2010 9.88 10.09 9.82 9.95 27075
8/3/2010 9.98 10.10 9.68 9.82 28819
8/2/2010 9.55 10.08 9.55 10.00 50892
7/30/2010 8.83 9.96 8.77 9.31 64817
7/29/2010 9.05 9.20 8.57 9.10 28525
7/28/2010 8.86 9.05 8.66 8.78 16646
7/27/2010 9.40 9.59 8.88 8.91 27968
7/26/2010 9.14 9.38 8.97 9.30 21234
7/23/2010 8.81 9.15 8.45 9.14 30940
7/22/2010 8.14 8.79 8.14 8.70 39738
7/21/2010 8.20 8.33 7.87 7.99 32560
7/20/2010 7.79 8.14 7.63 8.12 21810
7/19/2010 7.76 7.93 7.47 7.93 19180
7/16/2010 8.24 8.24 7.70 7.73 21799
7/15/2010 8.41 8.47 8.05 8.33 22870
7/14/2010 8.12 8.47 7.90 8.44 23776
7/13/2010 7.71 8.21 7.71 8.15 38067
7/12/2010 7.84 7.93 7.49 7.54 19247
7/9/2010 7.47 7.74 7.37 7.74 16960
7/8/2010 7.65 7.75 7.20 7.52 29848
7/7/2010 7.01 7.51 6.93 7.48 31966
7/6/2010 7.22 7.35 6.82 6.96 30048
7/2/2010 7.23 7.26 6.69 7.01 31282
7/1/2010 7.32 7.49 6.67 7.20 50511
6/30/2010 7.56 7.84 7.27 7.33 24476
6/29/2010 8.28 8.32 7.39 7.53 42988
6/28/2010 8.53 8.67 8.37 8.45 19017
6/25/2010 8.52 8.70 8.43 8.60 33325
6/24/2010 8.71 8.82 8.50 8.50 18052
6/23/2010 9.13 9.16 8.63 8.80 22030
6/22/2010 9.26 9.58 9.02 9.06 20565
6/21/2010 9.53 9.74 9.18 9.30 14692
6/18/2010 9.37 9.43 9.18 9.36 15346
6/17/2010 9.70 9.70 9.08 9.31 30523
6/16/2010 9.74 9.97 9.51 9.55 34264
6/15/2010 9.27 9.47 9.12 9.46 21436
6/14/2010 9.15 9.49 9.03 9.08 19770
6/11/2010 8.56 9.02 8.43 9.02 22564
6/10/2010 8.46 8.73 8.32 8.73 19177
6/9/2010 8.50 8.70 8.07 8.13 26524
6/8/2010 8.43 8.76 8.12 8.39 22575
6/7/2010 8.86 8.97 8.34 8.37 22178
6/4/2010 9.19 9.30 8.75 8.82 25073
6/3/2010 9.05 9.57 9.05 9.54 23614
6/2/2010 8.53 9.10 8.42 9.10 24695
6/1/2010 8.78 9.03 8.47 8.47 20240
5/28/2010 9.32 9.51 8.87 8.97 25307
5/27/2010 9.08 9.27 8.84 9.26 26998
5/26/2010 9.18 9.20 8.55 8.63 40474
5/25/2010 8.50 8.90 8.10 8.86 46900
5/24/2010 8.27 9.19 8.10 8.87 124073
5/21/2010 7.60 8.47 7.50 8.26 36428
5/20/2010 7.79 8.06 7.51 7.91 54602
5/19/2010 8.40 8.48 7.81 8.29 46034
5/18/2010 8.98 8.99 8.29 8.40 35082
5/17/2010 9.09 9.36 8.28 8.54 47222
5/14/2010 9.72 9.72 8.89 9.03 30790
5/13/2010 10.24 10.56 9.73 9.82 23034
5/12/2010 9.90 10.25 9.80 10.25 15568
5/11/2010 9.06 9.89 9.05 9.75 26740
5/10/2010 9.80 9.83 9.11 9.28 33123
5/7/2010 9.75 9.75 8.78 8.85 34812
5/6/2010 9.66 10.06 8.61 9.52 42844
5/5/2010 10.22 10.24 9.52 9.65 32498
5/4/2010 10.81 10.92 10.31 10.36 24526
5/3/2010 10.84 11.12 10.78 11.11 23452
4/30/2010 11.35 11.73 10.53 10.76 58676
4/29/2010 11.11 11.79 11.09 11.74 36992
4/28/2010 10.93 11.22 10.78 10.92 23879
4/27/2010 11.70 11.70 10.74 10.77 33015
4/26/2010 11.75 12.12 11.69 11.73 17404
4/23/2010 11.61 11.88 11.40 11.79 19479
4/22/2010 11.01 11.49 10.91 11.38 20604
4/21/2010 10.99 11.27 10.87 11.21 20484
4/20/2010 11.07 11.26 10.92 11.00 16451
4/19/2010 11.01 11.10 10.60 10.99 24580
4/16/2010 11.69 11.91 10.90 11.10 45067
4/15/2010 11.22 11.77 11.11 11.67 33259
4/14/2010 10.61 11.11 10.61 11.09 20771
Marketplace
Trading Center