American Axle & Manufacturing (NY: AXL )

7.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 7.430 7.455 7.210 7.320 1,133,480 -0.09(-1.21%)
May 22, 2024 7.570 7.580 7.350 7.410 1,105,515 -0.23(-3.01%)
May 21, 2024 7.860 7.860 7.590 7.640 954,478 -0.24(-3.05%)
May 20, 2024 7.950 7.980 7.875 7.880 1,133,302 -0.07(-0.88%)
May 17, 2024 7.910 7.955 7.810 7.950 1,066,108 +0.05(+0.63%)
May 16, 2024 7.870 7.920 7.810 7.900 1,085,232 +0.00(+0.00%)
May 15, 2024 7.970 7.970 7.795 7.900 870,553 +0.05(+0.64%)
May 14, 2024 7.840 7.945 7.740 7.850 1,438,561 +0.18(+2.35%)
May 13, 2024 7.680 7.775 7.651 7.670 1,062,297 +0.05(+0.66%)
May 10, 2024 7.760 7.780 7.495 7.620 998,325 -0.09(-1.17%)
May 09, 2024 7.820 7.841 7.670 7.710 1,368,753 -0.09(-1.15%)
May 08, 2024 7.460 7.800 7.410 7.800 1,389,894 +0.22(+2.90%)
May 07, 2024 7.660 7.790 7.570 7.580 1,421,118 -0.08(-1.04%)
May 06, 2024 7.630 7.700 7.560 7.660 1,071,928 +0.17(+2.27%)
May 03, 2024 7.750 7.850 7.270 7.490 2,015,504 +0.17(+2.32%)
May 02, 2024 7.510 7.590 7.320 7.320 1,394,914 -0.07(-0.95%)
May 01, 2024 7.330 7.615 7.330 7.390 1,234,897 +0.05(+0.68%)
Apr 30, 2024 7.450 7.470 7.340 7.340 1,785,169 -0.22(-2.91%)
Apr 29, 2024 7.530 7.650 7.490 7.560 1,057,354 +0.04(+0.53%)
Apr 26, 2024 7.460 7.560 7.410 7.520 811,892 +0.05(+0.67%)
Apr 25, 2024 7.410 7.470 7.260 7.470 1,236,810 -0.09(-1.19%)
Apr 24, 2024 7.420 7.570 7.370 7.560 1,308,758 +0.07(+0.93%)
Apr 23, 2024 7.370 7.509 7.345 7.490 1,745,407 +0.27(+3.74%)
Apr 22, 2024 7.170 7.310 7.090 7.220 1,422,690 +0.14(+1.98%)
Apr 19, 2024 6.950 7.110 6.900 7.080 1,186,547 +0.10(+1.43%)
Apr 18, 2024 6.950 7.115 6.920 6.980 1,342,803 +0.03(+0.43%)
Apr 17, 2024 7.090 7.100 6.930 6.950 1,153,836 -0.07(-1.00%)
Apr 16, 2024 6.920 7.155 6.860 7.020 1,311,962 +0.03(+0.43%)
Apr 15, 2024 7.100 7.150 6.940 6.990 1,363,079 -0.08(-1.13%)
Apr 12, 2024 7.160 7.230 7.055 7.070 1,019,301 -0.18(-2.48%)
Apr 11, 2024 7.240 7.320 7.125 7.250 594,356 +0.02(+0.28%)
Apr 10, 2024 7.330 7.390 7.180 7.230 1,511,753 -0.36(-4.74%)
Apr 09, 2024 7.440 7.640 7.420 7.590 1,280,603 +0.21(+2.85%)
Apr 08, 2024 7.320 7.460 7.320 7.380 982,164 +0.11(+1.51%)
Apr 05, 2024 7.120 7.300 7.105 7.270 955,634 +0.17(+2.39%)
Apr 04, 2024 7.380 7.415 7.080 7.100 926,118 -0.16(-2.20%)
Apr 03, 2024 7.100 7.330 7.095 7.260 1,341,108 +0.07(+0.97%)
Apr 02, 2024 7.120 7.190 7.040 7.190 1,727,581 -0.05(-0.69%)
Apr 01, 2024 7.360 7.390 7.200 7.240 1,308,403 -0.12(-1.63%)
Mar 28, 2024 7.370 7.380 7.375 7.360 1,063,275 -0.02(-0.27%)
Mar 27, 2024 7.110 7.380 7.040 7.380 1,640,454 +0.33(+4.68%)
Mar 26, 2024 7.200 7.240 7.040 7.050 1,094,570 -0.12(-1.67%)
Mar 25, 2024 7.210 7.290 7.110 7.170 1,267,656 -0.03(-0.42%)
Mar 22, 2024 7.320 7.345 7.185 7.200 1,024,969 -0.13(-1.77%)
Mar 21, 2024 7.150 7.540 7.150 7.330 2,487,061 +0.27(+3.82%)
Mar 20, 2024 6.900 7.090 6.810 7.060 2,156,258 +0.16(+2.32%)
Mar 19, 2024 6.710 6.910 6.710 6.900 1,931,738 +0.14(+2.07%)
Mar 18, 2024 6.710 6.880 6.490 6.760 2,616,858 +0.17(+2.58%)
Mar 15, 2024 6.560 6.760 6.475 6.590 29,102,000 +0.05(+0.76%)
Mar 14, 2024 6.530 6.700 6.440 6.540 3,374,262 +0.02(+0.31%)
Mar 13, 2024 6.550 6.720 6.490 6.520 2,454,543 -0.06(-0.91%)
Mar 12, 2024 6.640 6.655 6.540 6.580 1,825,861 -0.09(-1.35%)
Mar 11, 2024 6.670 6.740 6.525 6.670 2,168,192 -0.02(-0.30%)
Mar 08, 2024 6.890 6.930 6.620 6.690 1,867,140 -0.09(-1.33%)
Mar 07, 2024 6.700 6.865 6.620 6.780 2,177,682 +0.12(+1.80%)
Mar 06, 2024 6.860 6.860 6.605 6.660 2,021,059 -0.10(-1.48%)
Mar 05, 2024 6.700 6.845 6.660 6.760 1,845,337 +0.00(+0.00%)
Mar 04, 2024 6.880 6.900 6.670 6.760 1,723,488 -0.11(-1.60%)
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.