AXL - American Axle & Manufacturing Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201717.1117.4417.0017.0017.003,700,800
Dec 12, 201717.0017.5016.9917.2017.202,363,000
Dec 11, 201716.7617.0116.6216.9616.962,418,300
Dec 08, 201716.5616.9916.4416.8016.801,404,100
Dec 07, 201716.6216.6516.2716.4616.462,703,900
Dec 06, 201716.9817.0716.5616.5716.572,402,100
Dec 05, 201718.2218.2217.1117.1217.121,497,000
Dec 04, 201717.7517.8617.3917.4517.452,662,700
Dec 01, 201717.9718.1717.1017.5717.573,047,000
Nov 30, 201718.3618.4317.7717.9517.952,190,900
Nov 29, 201718.1718.3218.0318.2618.261,937,900
Nov 28, 201717.8118.1717.7418.1318.132,730,600
Nov 27, 201717.5617.7717.4717.7017.702,828,000
Nov 24, 201717.9517.9517.5317.5917.59694,600
Nov 22, 201718.0618.1417.7017.8817.881,561,500
Nov 21, 201718.2618.3417.9618.0018.001,803,100
Nov 20, 201718.0618.3017.9118.1618.161,557,300
Nov 17, 201717.6918.1017.6517.9917.994,652,400
Nov 16, 201717.4717.8117.4117.6817.682,139,100
Nov 15, 201717.0317.4316.9617.2917.292,403,500
Nov 14, 201717.3917.4816.9717.2617.263,372,900
Nov 13, 201717.4117.5517.3217.4417.443,104,000
Nov 10, 201717.5217.5817.3517.4517.454,602,500
Nov 09, 201717.4117.7017.3317.6717.674,305,400
Nov 08, 201717.4317.9217.4317.5617.567,624,800
Nov 07, 201718.3618.5217.7117.9117.912,393,500
Nov 06, 201719.1319.4318.3518.3618.362,205,300
Nov 03, 201719.6320.2718.7818.9418.945,100,700
Nov 02, 201717.8018.2217.3918.0218.022,436,800
Nov 01, 201718.1218.2817.7017.8117.812,038,700
Oct 31, 201717.9517.9917.7317.7917.791,624,800
Oct 30, 201718.0918.1717.6817.8317.831,583,100
Oct 27, 201718.3518.4517.8618.1518.151,487,000
Oct 26, 201718.2518.5818.2118.4318.431,014,700
Oct 25, 201718.6418.7318.0518.1918.192,228,900
Oct 24, 201718.5818.8718.5518.6718.672,141,600
Oct 23, 201718.7018.8518.3618.3918.391,156,500
Oct 20, 201718.4918.7618.2218.7018.701,706,200
Oct 19, 201718.3018.4517.9118.3118.311,912,400
Oct 18, 201718.1018.4718.0018.4118.411,429,400
Oct 17, 201717.8618.1017.8217.9417.941,221,200
Oct 16, 201717.6517.8417.4917.8117.811,017,100
Oct 13, 201717.6717.9517.5517.5917.591,527,400
Oct 12, 201717.3317.7317.1617.5617.561,645,600
Oct 11, 201717.8317.8517.5117.6017.60824,900
Oct 10, 201717.7317.8517.5717.7817.781,027,100
Oct 09, 201717.7917.9717.5717.6317.631,800,600
Oct 06, 201717.7718.0217.6817.8517.851,839,600
Oct 05, 201717.9718.0017.8017.8717.87826,700
Oct 04, 201717.8518.0717.7717.9717.971,652,100
Oct 03, 201717.8018.1417.6317.8017.802,165,500
Oct 02, 201717.5417.7417.4817.6517.652,313,900
Sep 29, 201717.5817.7717.3917.5817.581,417,400
Sep 28, 201718.3018.3417.3117.5717.572,452,600
Sep 27, 201717.7918.2817.6118.2118.213,369,300
Sep 26, 201717.1617.8117.0517.7117.713,086,400
Sep 25, 201716.5017.1916.4517.1617.162,673,400
Sep 22, 201716.1616.7716.1616.5216.522,440,300
Sep 21, 201716.1216.3116.0116.2016.201,142,300
Sep 20, 201716.0516.2215.9316.1916.191,210,200
Sep 19, 201716.2016.2015.7816.0516.051,162,000
Sep 18, 201716.2416.2415.8816.1516.151,286,900
Sep 15, 201715.8916.3415.8916.1716.172,433,100
Sep 14, 201715.7315.9215.6015.8815.881,837,700
Sep 13, 201715.3515.9515.3415.7315.732,433,300
Sep 12, 201715.1015.5714.9615.4015.401,736,200
Sep 11, 201715.0515.2014.9115.0115.011,200,000
Sep 08, 201714.6515.0414.2514.9614.961,756,800
Sep 07, 201714.9414.9414.4314.4814.481,104,800
Sep 06, 201715.1615.1614.8014.9414.941,870,600
Sep 05, 201715.2715.4014.9315.0215.021,948,000
Sep 01, 201714.6315.4514.6015.3215.322,341,900
Aug 31, 201714.6014.8514.5614.6114.611,564,300
Aug 30, 201713.6314.6213.5614.5914.592,806,300
Aug 29, 201713.7013.8113.3813.5913.591,475,700
Aug 28, 201713.9813.9813.7413.8413.84860,900
Aug 25, 201713.8814.0013.8313.9113.912,553,900
Aug 24, 201713.9014.0913.8013.8313.831,049,100
Aug 23, 201713.6814.0313.6313.8213.82800,500
Aug 22, 201713.8913.9713.7413.7913.79986,900
Aug 21, 201713.9914.0213.8213.8213.82867,500
Aug 18, 201713.9114.0413.7913.9913.991,353,400
Aug 17, 201714.3614.4814.0214.0214.021,359,100
Aug 16, 201714.4114.6114.3714.4314.43759,800
Aug 15, 201714.4814.5414.2914.3014.30836,500
Aug 14, 201714.4814.5114.2214.4214.421,432,600
Aug 11, 201714.1114.4714.0614.3514.351,603,600
Aug 10, 201714.3314.4013.9914.1414.141,835,800
Aug 09, 201714.5014.6314.2714.4814.481,654,800
Aug 08, 201714.5014.7814.5014.6914.691,956,000
Aug 07, 201714.2214.6514.1014.6314.631,627,200
Aug 04, 201714.1814.4213.9614.2914.291,669,100
Aug 03, 201714.4514.6014.0814.0914.092,696,900
Aug 02, 201714.0914.4514.0114.4214.422,687,800
Aug 01, 201714.8514.8813.8814.3314.334,728,200
Jul 31, 201715.1615.2814.4714.7414.745,210,300
Jul 28, 201716.2016.3714.8015.4315.433,401,500
Jul 27, 201716.0616.2115.7916.0016.002,612,000
Jul 26, 201715.8416.0315.6216.0016.001,671,000
Jul 25, 201715.5215.9715.4315.8415.841,516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...