American Axle & Manufacturing (NY: AXL )

10.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 10.86 10.91 10.61 10.61 1,128,241 -0.04(-0.38%)
Oct 14, 2021 10.52 10.72 10.47 10.65 1,127,980 +0.19(+1.82%)
Oct 13, 2021 10.36 10.56 10.20 10.46 1,522,180 +0.01(+0.10%)
Oct 12, 2021 10.19 10.57 10.19 10.45 1,540,635 +0.34(+3.36%)
Oct 11, 2021 9.910 10.25 9.839 10.11 1,365,220 +0.22(+2.22%)
Oct 08, 2021 9.570 9.960 9.540 9.890 1,192,973 +0.38(+4.00%)
Oct 07, 2021 9.290 9.590 9.230 9.510 1,119,508 +0.36(+3.93%)
Oct 06, 2021 9.240 9.420 8.940 9.150 1,660,062 -0.27(-2.87%)
Oct 05, 2021 9.070 9.440 8.970 9.420 1,273,071 +0.33(+3.63%)
Oct 04, 2021 9.040 9.285 9.000 9.090 1,411,648 +0.17(+1.91%)
Oct 01, 2021 8.900 9.000 8.690 8.920 999,828 +0.11(+1.25%)
Sep 30, 2021 9.040 9.150 8.810 8.810 822,154 -0.31(-3.40%)
Sep 29, 2021 9.140 9.190 8.965 9.120 751,049 -0.02(-0.22%)
Sep 28, 2021 9.190 9.320 8.985 9.140 1,088,067 +0.06(+0.66%)
Sep 27, 2021 8.680 9.215 8.670 9.080 1,451,348 +0.39(+4.49%)
Sep 24, 2021 8.620 8.780 8.572 8.690 655,190 -0.04(-0.46%)
Sep 23, 2021 8.580 8.850 8.501 8.730 1,226,206 +0.31(+3.68%)
Sep 22, 2021 8.140 8.590 8.000 8.420 1,775,185 +0.46(+5.78%)
Sep 21, 2021 8.190 8.290 7.900 7.960 1,460,444 -0.19(-2.33%)
Sep 20, 2021 8.210 8.290 7.925 8.150 2,075,499 -0.49(-5.67%)
Sep 17, 2021 8.370 8.650 8.340 8.640 3,851,204 +0.28(+3.35%)
Sep 16, 2021 8.310 8.490 8.074 8.360 2,040,554 -0.09(-1.07%)
Sep 15, 2021 8.240 8.520 8.210 8.450 946,339 +0.21(+2.55%)
Sep 14, 2021 8.520 8.520 8.160 8.240 785,315 -0.18(-2.14%)
Sep 13, 2021 8.280 8.445 8.155 8.420 1,111,528 +0.31(+3.82%)
Sep 10, 2021 8.330 8.440 8.090 8.110 810,023 -0.15(-1.82%)
Sep 09, 2021 8.260 8.355 8.149 8.260 905,612 -0.05(-0.60%)
Sep 08, 2021 8.470 8.535 8.250 8.310 825,756 -0.26(-3.03%)
Sep 07, 2021 8.570 8.775 8.490 8.570 647,915 -0.07(-0.81%)
Sep 03, 2021 8.700 8.740 8.590 8.640 677,137 -0.05(-0.58%)
Sep 02, 2021 8.970 9.020 8.670 8.690 1,353,381 -0.27(-3.01%)
Sep 01, 2021 8.810 8.985 8.685 8.960 1,031,213 +0.09(+1.01%)
Aug 31, 2021 8.840 8.950 8.720 8.870 845,180 +0.03(+0.34%)
Aug 30, 2021 9.200 9.200 8.820 8.840 743,021 -0.33(-3.60%)
Aug 27, 2021 8.630 9.170 8.610 9.170 1,096,096 +0.52(+6.01%)
Aug 26, 2021 8.800 8.850 8.570 8.650 545,478 -0.17(-1.93%)
Aug 25, 2021 8.780 8.880 8.670 8.820 590,399 +0.07(+0.80%)
Aug 24, 2021 8.600 8.850 8.580 8.750 986,817 +0.25(+2.94%)
Aug 23, 2021 8.470 8.550 8.310 8.500 881,979 +0.08(+0.95%)
Aug 20, 2021 8.400 8.500 8.280 8.420 1,027,019 -0.06(-0.71%)
Aug 19, 2021 8.560 8.615 8.330 8.480 1,471,353 -0.34(-3.85%)
Aug 18, 2021 9.030 9.150 8.810 8.820 1,510,439 -0.28(-3.08%)
Aug 17, 2021 9.210 9.263 9.005 9.100 1,744,906 -0.32(-3.40%)
Aug 16, 2021 9.230 9.470 9.035 9.420 1,196,485 +0.06(+0.64%)
Aug 13, 2021 9.340 9.450 9.190 9.360 784,818 -0.03(-0.32%)
Aug 12, 2021 9.550 9.560 9.255 9.390 772,751 -0.10(-1.05%)
Aug 11, 2021 9.310 9.500 9.120 9.490 829,013 +0.09(+0.96%)
Aug 10, 2021 9.180 9.460 9.060 9.400 851,074 +0.27(+2.96%)
Aug 09, 2021 9.160 9.270 9.000 9.130 862,682 -0.16(-1.72%)
Aug 06, 2021 9.520 9.580 9.240 9.290 966,884 -0.09(-0.96%)
Aug 05, 2021 9.190 9.470 9.190 9.380 924,487 +0.17(+1.85%)
Aug 04, 2021 9.760 9.840 9.170 9.210 1,704,763 -0.68(-6.88%)
Aug 03, 2021 9.850 10.00 9.560 9.890 1,648,453 +0.17(+1.75%)
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.