ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AXL American Axle and Manufacturing Holdings Inc

6.28
0.20 (3.29%)
Sep 19 2024 - Closed
Delayed by 15 minutes

AXL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 6.28 0.20 3.29% 6.30 6.315 6.205 1,001,913
Sep 18 2024 6.08 -0.05 -0.82% 6.13 6.34 6.08 1,613,535
Sep 17 2024 6.13 0.20 3.37% 5.99 6.225 5.99 1,106,701
Sep 16 2024 5.93 0.10 1.72% 5.89 5.95 5.765 1,313,036
Sep 13 2024 5.83 0.28 5.05% 5.65 5.93 5.625 1,761,777
Sep 12 2024 5.55 -0.10 -1.77% 5.70 5.74 5.52 1,314,871
Sep 11 2024 5.65 0.00 0.00% 5.65 5.67 5.55 1,394,434
Sep 10 2024 5.65 -0.20 -3.42% 5.75 5.78 5.43 2,826,542
Sep 09 2024 5.85 -0.05 -0.85% 5.92 5.95 5.79 1,445,686
Sep 06 2024 5.90 -0.18 -2.96% 6.07 6.14 5.85 1,984,824
Sep 05 2024 6.08 -0.07 -1.14% 6.21 6.2276 6.04 1,826,697
Sep 04 2024 6.15 -0.07 -1.13% 6.21 6.365 6.13 1,715,111
Sep 03 2024 6.22 -0.21 -3.27% 6.33 6.41 6.19 1,968,549
Aug 30 2024 6.43 -0.03 -0.46% 6.51 6.52 6.395 998,784
Aug 29 2024 6.46 0.03 0.47% 6.51 6.55 6.419 913,570
Aug 28 2024 6.43 -0.05 -0.77% 6.44 6.455 6.305 1,050,612
Aug 27 2024 6.48 -0.03 -0.46% 6.48 6.54 6.36 1,544,759
Aug 26 2024 6.51 -0.02 -0.31% 6.61 6.63 6.505 1,060,485
Aug 23 2024 6.53 0.28 4.48% 6.33 6.66 6.295 2,037,252
Aug 22 2024 6.25 -0.14 -2.19% 6.37 6.39 6.24 1,122,785
Aug 21 2024 6.39 0.06 0.95% 6.40 6.43 6.35 748,145
Aug 20 2024 6.33 -0.10 -1.56% 6.41 6.47 6.32 1,151,376
Aug 19 2024 6.43 0.08 1.26% 6.39 6.4736 6.38 1,479,153
Aug 16 2024 6.35 0.02 0.32% 6.28 6.36 6.225 1,364,978
Aug 15 2024 6.33 0.17 2.76% 6.35 6.44 6.285 947,390
Aug 14 2024 6.16 -0.01 -0.16% 6.22 6.26 6.08 1,248,308
Aug 13 2024 6.17 0.11 1.82% 6.11 6.245 6.025 1,551,883
Aug 12 2024 6.06 -0.45 -6.91% 6.45 6.60 5.99 2,604,904
Aug 09 2024 6.51 0.30 4.83% 6.90 7.25 6.48 3,058,737
Aug 08 2024 6.21 0.14 2.31% 6.16 6.24 6.08 1,528,156
Aug 07 2024 6.07 -0.25 -3.96% 6.40 6.44 6.06 1,548,051
Aug 06 2024 6.32 -0.04 -0.63% 6.36 6.49 6.28 1,504,088
Aug 05 2024 6.36 -0.30 -4.50% 6.41 6.475 6.19 2,010,909
Aug 02 2024 6.66 -0.50 -6.98% 6.99 7.12 6.6225 1,965,717
Aug 01 2024 7.16 -0.27 -3.63% 7.42 7.44 7.04 1,315,905
Jul 31 2024 7.43 0.32 4.50% 7.19 7.65 7.18 3,445,033
Jul 30 2024 7.11 -0.02 -0.28% 7.20 7.24 7.06 960,863
Jul 29 2024 7.13 -0.08 -1.11% 7.21 7.24 7.07 935,534
Jul 26 2024 7.21 0.18 2.56% 7.18 7.235 7.02 1,046,128
Jul 25 2024 7.03 -0.06 -0.85% 7.07 7.14 6.90 1,285,488
Jul 24 2024 7.09 -0.15 -2.07% 7.18 7.38 7.09 898,630
Jul 23 2024 7.24 0.01 0.14% 7.16 7.325 7.05 1,264,378
Jul 22 2024 7.23 0.24 3.43% 7.07 7.24 6.95 1,289,702
Jul 19 2024 6.99 -0.36 -4.90% 7.26 7.28 6.95 1,393,198
Jul 18 2024 7.35 -0.08 -1.08% 7.37 7.58 7.2847 1,001,866
Jul 17 2024 7.43 0.08 1.09% 7.25 7.45 7.25 1,432,847
Jul 16 2024 7.35 0.20 2.80% 7.25 7.35 7.23 1,701,504
Jul 15 2024 7.15 -0.02 -0.28% 7.16 7.27 7.095 916,991
Jul 12 2024 7.17 0.14 1.99% 7.14 7.20 7.05 967,178
Jul 11 2024 7.03 0.22 3.23% 6.99 7.116 6.93 1,473,700
Jul 10 2024 6.81 0.04 0.59% 6.79 6.83 6.715 1,180,521
Jul 09 2024 6.77 0.06 0.89% 6.67 6.83 6.615 1,475,130
Jul 08 2024 6.71 0.04 0.60% 6.77 6.85 6.70 992,660
Jul 05 2024 6.67 -0.32 -4.58% 6.90 6.95 6.66 1,509,048
Jul 03 2024 6.99 0.04 0.58% 6.96 7.0199 6.92 420,455
Jul 02 2024 6.95 0.04 0.58% 6.93 7.04 6.88 1,201,462
Jul 01 2024 6.91 0.01 0.14% 7.04 7.09 6.84 988,013
Jun 28 2024 6.90 0.00 0.00% 6.90 6.90 6.90 0
Jun 27 2024 6.90 -0.13 -1.85% 7.04 7.045 6.87 1,038,924
Jun 26 2024 7.03 -0.08 -1.13% 7.02 7.19 6.97 1,285,908
Jun 25 2024 7.11 -0.01 -0.14% 7.10 7.13 6.98 783,590
Jun 24 2024 7.12 0.20 2.89% 6.94 7.22 6.93 1,366,944

Your Recent History

Delayed Upgrade Clock