American Axle & Manufacturing (NY: AXL )

7.430 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 7.250 7.450 7.250 7.430 1,433,382 +0.08(+1.09%)
Jul 16, 2024 7.250 7.350 7.230 7.350 1,701,504 +0.20(+2.80%)
Jul 15, 2024 7.160 7.270 7.095 7.150 917,041 -0.02(-0.28%)
Jul 12, 2024 7.140 7.200 7.050 7.170 967,178 +0.14(+1.99%)
Jul 11, 2024 6.990 7.116 6.930 7.030 1,473,800 +0.22(+3.23%)
Jul 10, 2024 6.790 6.830 6.715 6.810 1,180,521 +0.04(+0.59%)
Jul 09, 2024 6.670 6.830 6.615 6.770 1,475,155 +0.06(+0.89%)
Jul 08, 2024 6.770 6.850 6.700 6.710 992,660 +0.04(+0.60%)
Jul 05, 2024 6.900 6.950 6.660 6.670 1,510,048 -0.32(-4.58%)
Jul 03, 2024 6.960 7.020 6.920 6.990 420,455 +0.04(+0.58%)
Jul 02, 2024 6.930 7.040 6.880 6.950 1,201,462 +0.04(+0.58%)
Jul 01, 2024 7.040 7.090 6.840 6.910 988,013 -0.08(-1.14%)
Jun 28, 2024 7.000 7.030 6.860 6.990 1,754,544 +0.09(+1.30%)
Jun 27, 2024 7.040 7.045 6.870 6.900 1,039,024 -0.13(-1.85%)
Jun 26, 2024 7.020 7.190 6.970 7.030 1,285,917 -0.08(-1.13%)
Jun 25, 2024 7.100 7.130 6.980 7.110 783,616 -0.01(-0.14%)
Jun 24, 2024 6.940 7.220 6.940 7.120 1,366,944 +0.20(+2.89%)
Jun 21, 2024 6.800 7.010 6.775 6.920 4,499,477 +0.12(+1.76%)
Jun 20, 2024 6.850 6.900 6.750 6.800 1,260,675 -0.09(-1.31%)
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%)
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.