American Axle & Manufacturing Holdings Inc $18.20

up +0.30


17/4/2014 06:40 PM  |  NYSE : AXL  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXL historical data

Date Open High Low Close Volume
2/4/201114.3214.5214.0814.492,344,960
2/3/201113.6514.4113.3314.324,156,180
2/2/201114.6114.6713.6413.744,181,520
2/1/201114.4914.6914.1114.633,410,170
1/31/201114.5714.7713.8814.303,358,690
1/28/201115.5015.5014.1814.525,811,580
1/27/201115.2515.8215.1715.792,453,240
1/26/201114.8515.3214.8415.172,467,800
1/25/201115.0315.0314.4114.761,992,010
1/24/201114.7715.1214.7115.051,501,100
1/21/201115.0015.4014.7414.772,201,200
1/20/201114.9615.1014.4614.843,599,700
1/19/201116.1216.1414.9415.033,779,230
1/18/201116.1016.2015.6616.152,490,100
1/14/201115.7416.0415.6816.032,651,710
1/13/201115.6216.0115.0915.823,673,480
1/12/201115.4315.9015.2915.504,301,690
1/11/201115.3615.3914.9915.323,187,770
1/10/201114.0515.2813.8015.234,642,520
1/7/201114.0714.2413.6913.991,854,600
1/6/201114.4014.4513.8713.981,948,240
1/5/201114.0214.5013.8314.352,443,280
1/4/201113.6414.1013.3614.093,014,490
1/3/201113.0013.6612.9513.522,008,210
12/31/201012.7612.9512.7612.86875,571
12/30/201012.7412.8712.6812.77779,019
12/29/201012.8712.9012.6812.73849,692
12/28/201012.9212.9512.8012.86815,646
12/27/201012.8612.8612.6512.86671,837
12/23/201012.8512.9412.7212.881,174,600
12/22/201013.3413.3512.8112.851,581,080
12/21/201013.3613.3613.1413.271,424,990
12/20/201012.7713.2512.7513.252,193,070
12/17/201012.8012.8512.6012.681,371,040
12/16/201012.5912.8212.5312.791,246,110
12/15/201012.6112.7712.4312.501,254,060
12/14/201012.4912.7712.4312.662,518,490
12/13/201012.4612.6012.3112.492,393,830
12/10/201012.1812.4712.0112.431,937,020
12/9/201011.9712.3011.9012.091,919,420
12/8/201011.9911.9911.6111.951,740,730
12/7/201012.0012.2611.9512.003,902,280
12/6/201011.4011.9211.2811.762,916,620
12/3/201010.8411.5010.8211.472,093,810
12/2/201010.7211.0910.7211.002,184,850
12/1/201011.0211.0610.4310.662,708,820
11/30/201010.6010.8410.5110.741,408,340
11/29/201010.9610.9610.6510.761,900,470
11/26/201010.9311.0710.7610.96701,080
11/24/201010.9911.1010.8310.991,785,450
11/23/201010.8710.9810.6310.902,031,470
11/22/201011.0011.2110.9011.082,853,510
11/19/201010.9211.1510.8711.072,124,010
11/18/201011.5711.6010.8210.875,027,560
11/17/201010.8811.2510.8411.185,545,740
11/16/201010.9111.0410.3010.393,480,940
11/15/201010.7111.1410.6810.843,299,120
11/12/201010.7910.9810.4710.652,123,760
11/11/201010.5410.9510.5410.911,660,700
11/10/201010.4410.7710.2610.732,548,580
11/9/201010.8010.8410.3510.463,758,550
11/8/201010.1010.6510.1010.534,787,680
11/5/20109.9610.269.9610.111,951,870
11/4/20109.7610.029.689.994,618,900
11/3/20109.149.658.959.555,054,810
11/2/20109.039.148.908.972,407,530
11/1/20109.169.318.848.864,555,860
10/29/201010.0810.159.129.227,584,290
10/28/20109.639.919.449.834,212,250
10/27/20109.529.619.409.491,934,590
10/26/20109.479.639.319.602,217,840
10/25/20109.369.639.309.532,852,380
10/22/20109.309.369.209.211,535,930
10/21/20109.159.379.029.233,085,060
10/20/20108.849.138.779.102,105,670
10/19/20108.999.058.698.732,324,620
10/18/20109.039.219.009.102,257,820
10/15/20109.129.148.828.992,175,890
10/14/20109.159.238.898.952,997,080
10/13/20109.169.459.099.172,652,780
10/12/20108.909.188.799.082,549,840
10/11/20109.109.108.858.991,499,440
10/8/20108.699.138.679.062,335,440
10/7/20108.908.908.658.691,698,800
10/6/20108.908.968.728.771,471,120
10/5/20108.718.998.528.912,669,390
10/4/20108.728.898.548.582,083,040
10/1/20109.149.158.728.754,395,850
9/30/20109.379.378.999.021,549,240
9/29/20109.359.499.239.271,390,220
9/28/20109.399.419.159.411,570,270
9/27/20109.179.409.099.361,769,140
9/24/20109.019.219.019.161,675,100
9/23/20109.079.228.838.851,638,730
9/22/20109.189.308.929.172,372,360
9/21/20109.199.369.069.282,302,420
9/20/20108.909.258.759.201,992,400
9/17/20108.878.918.718.841,286,200
9/16/20108.568.808.558.791,719,630
9/15/20108.478.718.408.691,431,690
Trading Center