$16.61 +1.31 (%) American Axle & Manufacturing Holdings Inc - New York Stock Exchange, Inc.

May. 25, 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
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
12/12/20140.120.120.120.12256,600
12/11/201421.6521.9421.4721.62655,174
12/11/20140.120.120.110.12278,970
12/10/201422.0922.1321.4721.56978,170
12/10/20140.130.130.120.12406,387
12/9/201421.8222.2821.5622.111,376,693
12/9/20140.140.140.130.14188,875
12/8/201422.3322.5521.8722.04725,950
12/8/20140.160.160.120.13451,400
12/5/201422.1222.3722.1022.26812,572
12/5/20140.130.170.130.161,408,691
12/4/201421.9822.4121.6922.111,507,515
12/4/20140.130.140.120.12410,091
12/3/201421.4322.0021.4321.90958,350
12/3/20140.130.130.130.13496,814
12/2/201421.1621.5021.1021.43771,657
12/2/20140.140.150.130.13733,128
12/1/201421.3221.4220.9921.141,060,882
12/1/20140.180.180.140.14432,887
11/28/201421.0221.9720.9321.341,258,411
11/28/20140.170.170.160.17124,003
11/27/20140.180.180.170.1779,755
11/26/201421.0221.0220.8020.96385,904
11/26/20140.190.190.180.19222,655
11/25/201420.9421.0720.8020.95595,576
11/25/20140.180.190.180.1969,600
11/24/201420.9421.1020.7520.94622,818
11/24/20140.190.200.180.18225,746
11/21/201420.7920.9620.5220.841,254,409
11/21/20140.180.210.170.1899,975
11/20/201420.1320.5520.0920.48866,683
11/20/20140.180.180.170.17323,789
11/19/201420.4120.4620.1220.29842,269
11/19/20140.200.200.180.18281,327
11/18/201420.3620.7920.3620.66873,024
11/18/20140.200.200.190.2073,820
11/17/201420.3320.5920.2320.371,210,533
11/17/20140.210.210.200.20266,850
11/14/201420.2020.4520.1220.35669,185
11/14/20140.190.210.190.21106,432
11/13/201420.1620.3720.1320.24996,656
11/13/20140.210.210.190.19311,753
11/12/201419.9820.3219.8820.20884,955
11/12/20140.220.220.210.21196,008
11/11/201419.9120.1819.7719.981,511,645
11/11/20140.210.230.210.2334,080
11/10/201419.8220.0719.6019.932,177,228
11/10/20140.250.250.220.2273,480
11/7/201420.0620.1519.7319.761,840,219
11/7/20140.220.240.220.2297,412
11/6/201419.8320.1819.8320.111,333,610
11/6/20140.210.230.210.23115,200
11/5/201419.9820.0519.6619.851,218,381
11/5/20140.200.230.190.20216,821
11/4/201419.8019.9819.4619.761,692,724
11/4/20140.230.230.200.20167,596
11/3/201419.4319.9419.3419.831,874,223
11/3/20140.230.230.220.2222,566
10/31/201418.9319.4718.4619.334,699,316
10/31/20140.220.250.220.23250,067
10/30/201418.1018.3917.9218.241,354,825
10/30/20140.240.250.230.24220,407
10/29/201418.1518.4317.8418.14768,038
10/29/20140.250.250.240.24165,702
10/28/201417.5518.1517.5518.071,267,350
10/28/20140.210.260.210.25264,520
10/27/201417.7017.7717.3617.47786,082
10/27/20140.220.220.190.21376,025
10/24/201417.9217.9417.5917.711,239,289
10/24/20140.220.230.220.23218,775
10/23/201417.6417.9617.6017.83882,086
10/23/20140.240.240.220.23188,850
10/22/201417.7317.8517.4317.461,203,963
  • Showing 701-800 of 2,515 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center