AXL - American Axle & Manufacturing Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201910.3510.4710.0310.1810.181,987,500
Nov 12, 201910.8810.9710.5410.5510.551,828,000
Nov 11, 201910.8910.9810.7110.8510.851,195,100
Nov 08, 201910.7711.1610.6611.0611.061,750,800
Nov 07, 201910.6011.0210.6010.8510.852,423,400
Nov 06, 201910.6110.7110.2110.4110.413,500,200
Nov 05, 201910.9811.2110.6310.6510.654,434,300
Nov 04, 201910.5411.1410.3311.0511.055,520,700
Nov 01, 20198.8910.918.7510.1910.199,005,600
Oct 31, 20198.819.038.328.368.364,725,000
Oct 30, 20199.129.178.818.838.832,335,300
Oct 29, 20199.199.298.929.139.131,496,900
Oct 28, 20199.149.329.099.269.261,769,000
Oct 25, 20198.569.078.569.049.041,768,700
Oct 24, 20198.848.888.528.648.641,275,500
Oct 23, 20198.748.778.338.768.762,126,700
Oct 22, 20198.548.778.298.748.742,798,900
Oct 21, 20198.458.618.348.558.551,783,100
Oct 18, 20198.368.418.188.318.312,061,900
Oct 17, 20198.408.518.238.458.453,076,000
Oct 16, 20198.218.598.168.348.343,094,400
Oct 15, 20197.918.267.668.178.173,031,000
Oct 14, 20197.847.927.547.877.871,465,500
Oct 11, 20197.578.097.577.937.932,303,500
Oct 10, 20197.247.537.197.427.422,158,700
Oct 09, 20196.967.236.937.187.181,518,200
Oct 08, 20197.017.076.776.816.812,850,900
Oct 07, 20197.347.437.117.187.181,679,100
Oct 04, 20197.167.387.157.387.381,917,500
Oct 03, 20197.217.276.757.207.202,681,500
Oct 02, 20197.607.677.107.307.302,100,300
Oct 01, 20198.308.577.717.737.732,296,500
Sep 30, 20197.978.287.838.228.222,071,200
Sep 27, 20197.677.987.657.977.971,671,200
Sep 26, 20197.637.837.587.647.642,765,700
Sep 25, 20197.517.737.517.657.652,440,200
Sep 24, 20198.028.027.347.507.503,147,500
Sep 23, 20197.898.077.787.987.981,632,000
Sep 20, 20198.038.137.868.008.006,466,600
Sep 19, 20198.108.358.018.058.052,961,400
Sep 18, 20198.498.687.928.088.083,483,500
Sep 17, 20198.568.638.168.288.282,477,300
Sep 16, 20198.788.928.598.648.642,958,000
Sep 13, 20198.719.238.668.968.963,890,800
Sep 12, 20198.588.688.198.618.612,228,100
Sep 11, 20198.458.657.918.598.593,216,000
Sep 10, 20198.198.458.038.398.393,693,100
Sep 09, 20197.828.607.828.238.234,630,900
Sep 06, 20197.217.697.207.687.684,954,800
Sep 05, 20196.477.316.477.217.214,396,600
Sep 04, 20196.126.356.016.316.313,435,400
Sep 03, 20196.266.275.876.016.013,960,800
Aug 30, 20196.466.606.286.346.342,166,200
Aug 29, 20196.336.576.336.386.381,823,900
Aug 28, 20196.126.326.036.256.253,105,200
Aug 27, 20196.446.456.066.176.173,241,800
Aug 26, 20196.716.726.316.366.362,553,400
Aug 23, 20196.847.176.526.556.554,117,900
Aug 22, 20196.767.026.716.956.953,350,400
Aug 21, 20196.836.956.676.756.752,587,900
Aug 20, 20197.107.146.656.656.652,616,400
Aug 19, 20197.417.427.147.157.151,824,600
Aug 16, 20197.117.317.067.237.231,874,700
Aug 15, 20197.217.246.957.027.022,478,300
Aug 14, 20197.317.356.977.187.182,135,400
Aug 13, 20197.157.767.127.597.592,234,800
Aug 12, 20197.627.667.117.157.152,671,500
Aug 09, 20197.928.037.657.717.712,632,600
Aug 08, 20198.108.327.867.987.983,082,800
Aug 07, 20198.248.277.888.078.072,484,100
Aug 06, 20198.689.018.318.448.442,554,300
Aug 05, 20199.119.158.208.558.555,744,000
Aug 02, 201910.0110.188.659.389.387,950,200
Aug 01, 201912.0812.1510.9611.0211.023,333,300
Jul 31, 201912.2712.4211.9512.0712.071,852,400
Jul 30, 201912.1912.2811.7512.2612.261,388,500
Jul 29, 201912.4812.5312.2212.3312.331,190,800
Jul 26, 201912.3412.5812.1312.5212.52950,700
Jul 25, 201912.5612.6012.2512.3412.341,565,400
Jul 24, 201912.2412.7212.2212.6612.661,721,800
Jul 23, 201911.7812.3111.6812.3012.301,748,400
Jul 22, 201911.7211.9111.4911.5311.53905,300
Jul 19, 201911.7212.0811.6411.6811.681,585,300
Jul 18, 201911.6111.8811.5511.6511.651,401,100
Jul 17, 201911.9211.9211.5011.6511.651,332,800
Jul 16, 201911.4212.0711.2112.0012.003,048,900
Jul 15, 201911.4711.7511.0911.7111.711,584,800
Jul 12, 201910.9311.5010.9211.4111.412,579,500
Jul 11, 201911.3611.3710.7710.8710.872,649,500
Jul 10, 201911.2411.4311.1311.3711.371,104,000
Jul 09, 201911.2511.3211.0111.1511.151,355,700
Jul 08, 201911.6711.8011.3211.3611.361,646,400
Jul 05, 201911.8311.9911.5611.7411.74917,700
Jul 03, 201911.9012.0311.7911.9111.91774,800
Jul 02, 201912.3512.3611.7011.8211.821,745,900
Jul 01, 201913.0513.2312.2112.3812.382,163,500
Jun 28, 201912.9613.1912.6212.7612.763,230,300
Jun 27, 201912.2612.9312.2212.9012.903,380,000
Jun 26, 201911.8112.0711.7612.0512.051,403,600
Jun 25, 201911.7711.8311.6611.8011.80723,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...