American Axle & Manufacturing (NY: AXL )

9.430 USD -0.120 (-1.26%)
Official Closing Price Updated: 7:35 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 9.640 9.670 9.300 9.430 1,156,095 -0.12(-1.26%)
Apr 09, 2021 9.500 9.660 9.405 9.550 1,427,900 +0.09(+0.95%)
Apr 08, 2021 9.490 9.530 9.080 9.460 1,691,610 -0.11(-1.15%)
Apr 07, 2021 9.750 9.830 9.470 9.570 1,367,924 -0.24(-2.45%)
Apr 06, 2021 9.820 10.17 9.760 9.810 1,240,174 -0.05(-0.51%)
Apr 05, 2021 9.950 9.970 9.700 9.860 1,230,718 +0.06(+0.61%)
Apr 01, 2021 9.840 9.890 9.320 9.800 1,615,700 +0.14(+1.45%)
Mar 31, 2021 9.780 9.915 9.610 9.660 1,088,728 -0.02(-0.21%)
Mar 30, 2021 9.230 9.750 9.160 9.680 1,523,202 +0.44(+4.76%)
Mar 29, 2021 9.550 9.860 9.220 9.240 1,532,725 -0.37(-3.85%)
Mar 26, 2021 9.670 9.750 9.380 9.610 2,079,000 +0.13(+1.37%)
Mar 25, 2021 8.990 9.600 8.750 9.480 3,339,853 +0.27(+2.93%)
Mar 24, 2021 10.30 10.41 9.180 9.210 4,289,528 -0.92(-9.08%)
Mar 23, 2021 10.46 10.60 10.00 10.13 1,672,367 -0.58(-5.42%)
Mar 22, 2021 11.36 11.47 10.46 10.71 2,094,198 -0.72(-6.30%)
Mar 19, 2021 11.40 11.50 11.14 11.43 3,975,600 +0.00(+0.00%)
Mar 18, 2021 11.93 12.09 11.33 11.43 1,131,670 -0.50(-4.19%)
Mar 17, 2021 11.42 11.96 11.34 11.93 1,153,533 +0.39(+3.38%)
Mar 16, 2021 12.33 12.43 11.52 11.54 1,712,725 -0.92(-7.38%)
Mar 15, 2021 12.46 12.62 12.31 12.46 2,126,714 -0.44(-3.41%)
Mar 12, 2021 11.96 12.92 11.96 12.90 2,488,500 +0.95(+7.95%)
Mar 11, 2021 11.72 12.02 11.64 11.95 1,493,551 +0.42(+3.64%)
Mar 10, 2021 11.59 11.85 11.38 11.53 1,295,972 +0.11(+0.96%)
Mar 09, 2021 11.38 11.67 11.28 11.42 1,459,005 +0.14(+1.24%)
Mar 08, 2021 10.40 11.42 10.30 11.28 3,132,125 +1.01(+9.83%)
Mar 05, 2021 9.870 10.28 9.355 10.27 1,914,300 +0.49(+5.01%)
Mar 04, 2021 10.44 10.65 9.500 9.780 2,588,059 -0.83(-7.82%)
Mar 03, 2021 10.60 10.95 10.60 10.61 1,086,623 +0.12(+1.14%)
Mar 02, 2021 10.40 10.70 10.30 10.49 2,050,200 +0.12(+1.16%)
Mar 01, 2021 9.960 10.41 9.770 10.37 1,932,480 +0.60(+6.14%)
Feb 26, 2021 9.900 10.01 9.470 9.770 1,732,300 -0.14(-1.41%)
Feb 25, 2021 9.830 10.13 9.600 9.910 2,276,330 +0.20(+2.06%)
Feb 24, 2021 9.520 9.760 9.400 9.710 1,477,158 +0.29(+3.08%)
Feb 23, 2021 9.200 9.530 8.890 9.420 1,705,120 +0.02(+0.21%)
Feb 22, 2021 9.250 9.640 9.240 9.400 2,254,303 +0.08(+0.86%)
Feb 19, 2021 9.240 9.550 9.200 9.320 1,817,400 +0.28(+3.10%)
Feb 18, 2021 9.280 9.410 8.980 9.040 1,840,030 -0.32(-3.42%)
Feb 17, 2021 9.750 9.750 9.260 9.360 1,892,782 -0.41(-4.20%)
Feb 16, 2021 10.09 10.16 9.310 9.770 2,505,956 -0.05(-0.51%)
Feb 12, 2021 10.37 10.73 9.600 9.820 3,993,600 -0.74(-7.01%)
Feb 11, 2021 10.47 10.69 10.19 10.56 1,571,809 +0.13(+1.25%)
Feb 10, 2021 10.82 10.85 10.32 10.43 1,635,543 -0.29(-2.71%)
Feb 09, 2021 10.96 11.06 10.56 10.72 1,410,698 -0.31(-2.81%)
Feb 08, 2021 10.41 11.03 10.41 11.03 2,102,091 +0.69(+6.67%)
Feb 05, 2021 9.830 10.35 9.820 10.34 2,238,600 +0.59(+6.05%)
Feb 04, 2021 9.370 9.760 9.250 9.750 2,281,636 +0.47(+5.06%)
Feb 03, 2021 9.080 9.290 8.980 9.280 1,927,038 +0.24(+2.65%)
Feb 02, 2021 9.050 9.180 8.910 9.040 1,448,268 +0.11(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.