American Axle & Manufacturing (NY: AXL )

6.890 -0.170 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 7.070 7.130 6.885 6.890 1,012,302 -0.17(-2.41%)
Jun 17, 2024 6.850 7.065 6.840 7.060 1,222,464 +0.15(+2.17%)
Jun 14, 2024 7.050 7.050 6.860 6.910 1,462,230 -0.27(-3.76%)
Jun 13, 2024 7.440 7.465 7.170 7.180 1,303,739 -0.30(-4.01%)
Jun 12, 2024 7.520 7.710 7.405 7.480 1,022,740 +0.18(+2.47%)
Jun 11, 2024 7.450 7.450 7.280 7.300 1,770,036 -0.20(-2.67%)
Jun 10, 2024 7.400 7.535 7.370 7.500 1,067,669 -0.03(-0.40%)
Jun 07, 2024 7.570 7.590 7.410 7.530 1,163,969 -0.12(-1.57%)
Jun 06, 2024 7.700 7.735 7.620 7.650 1,131,809 -0.11(-1.42%)
Jun 05, 2024 7.700 7.760 7.570 7.760 1,090,824 +0.16(+2.11%)
Jun 04, 2024 7.610 7.695 7.590 7.600 1,112,518 -0.14(-1.81%)
Jun 03, 2024 7.740 7.760 7.495 7.740 1,282,282 +0.10(+1.31%)
May 31, 2024 7.540 7.690 7.530 7.640 1,398,312 +0.12(+1.60%)
May 30, 2024 7.350 7.520 7.335 7.520 926,963 +0.25(+3.44%)
May 29, 2024 7.280 7.370 7.240 7.270 880,392 -0.18(-2.42%)
May 28, 2024 7.480 7.545 7.350 7.450 973,924 +0.04(+0.54%)
May 24, 2024 7.390 7.410 7.280 7.410 864,721 +0.09(+1.23%)
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%)
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.