AXL - American Axle & Manufacturing Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 24, 201912.0712.2211.7011.7611.761,003,500
Jun 21, 201911.9012.1611.7512.1112.112,104,200
Jun 20, 201911.9212.1011.8511.9411.941,254,300
Jun 19, 201911.7611.8111.6011.7711.77908,500
Jun 18, 201911.4511.8711.4411.7511.751,252,900
Jun 17, 201911.4211.4811.2711.3511.35798,700
Jun 14, 201911.6411.6411.2511.3811.38946,000
Jun 13, 201911.6011.7711.4711.6711.67779,900
Jun 12, 201911.6611.7211.4711.5311.53756,200
Jun 11, 201911.6611.9211.5511.6811.681,053,700
Jun 10, 201911.3811.7311.3611.5011.501,228,700
Jun 07, 201911.2011.3911.0811.2311.23975,300
Jun 06, 201911.3011.3310.8811.1611.161,375,900
Jun 05, 201911.2411.4210.9911.3511.352,330,300
Jun 04, 201910.6711.2610.6411.2411.242,363,500
Jun 03, 201910.0610.509.9610.3910.392,218,200
May 31, 201910.2810.3710.0510.1110.111,789,900
May 30, 201910.7611.0010.6410.6610.661,851,900
May 29, 201910.7710.8010.4610.7710.771,496,100
May 28, 201910.7211.0210.6910.9010.901,665,000
May 24, 201910.7210.8910.5910.7410.741,334,300
May 23, 201910.9510.9610.5810.6210.621,803,700
May 22, 201911.5511.6010.9911.1411.141,845,700
May 21, 201911.6811.8511.4911.6111.611,643,600
May 20, 201911.4811.6311.3911.4611.461,568,000
May 17, 201911.5111.8611.4711.6211.622,193,000
May 16, 201911.8311.9611.5711.6711.671,632,300
May 15, 201911.7412.0611.5311.8911.891,490,000
May 14, 201911.6112.0411.6111.9411.941,990,400
May 13, 201911.7511.7911.3811.5411.541,858,600
May 10, 201912.0512.1611.7012.1012.101,975,900
May 09, 201912.3912.3911.8712.1912.192,087,900
May 08, 201912.7712.9912.6212.6312.631,714,800
May 07, 201913.0113.1712.6712.8512.852,218,000
May 06, 201913.0613.4512.9513.2413.242,658,000
May 03, 201914.1614.2913.4013.6113.613,811,000
May 02, 201914.2214.4314.1114.3514.352,123,200
May 01, 201914.8614.9614.2414.2714.272,774,600
Apr 30, 201915.0815.1414.6114.7514.751,972,500
Apr 29, 201915.3615.4815.1815.1915.191,106,100
Apr 26, 201914.8915.3814.6215.3515.351,642,900
Apr 25, 201915.5915.5914.5014.6714.672,380,200
Apr 24, 201915.4115.7915.3415.6715.671,676,200
Apr 23, 201915.4116.2915.1715.4415.444,558,100
Apr 22, 201915.9015.9315.4315.4915.491,024,700
Apr 18, 201915.6216.0115.4915.9215.921,253,500
Apr 17, 201916.3716.4315.6215.6515.652,527,200
Apr 16, 201915.9316.3015.8716.2216.221,495,900
Apr 15, 201916.0516.2215.7515.8815.881,106,000
Apr 12, 201915.7316.1515.7316.1016.101,197,400
Apr 11, 201915.6515.8115.4815.5115.51897,000
Apr 10, 201915.3115.6615.1615.6515.652,052,200
Apr 09, 201915.5715.5815.2515.2915.291,073,000
Apr 08, 201915.2415.7415.2215.6915.691,005,800
Apr 05, 201915.5115.6615.2215.3215.321,275,300
Apr 04, 201915.3815.7515.3315.5915.59862,900
Apr 03, 201915.3915.6715.2615.3815.381,536,800
Apr 02, 201915.0015.1814.8715.1515.152,102,200
Apr 01, 201914.5115.0714.4215.0315.031,799,200
Mar 29, 201914.4014.5214.2714.3114.312,295,200
Mar 28, 201913.8814.4413.8314.1914.191,803,600
Mar 27, 201913.7713.9213.5713.8513.851,177,400
Mar 26, 201913.6113.8213.5513.7413.741,393,800
Mar 25, 201913.4713.7213.3413.5313.531,358,500
Mar 22, 201914.1514.1513.4213.4713.471,560,700
Mar 21, 201914.0714.4013.9714.3314.331,581,100
Mar 20, 201914.4614.5113.9114.0914.091,458,300
Mar 19, 201914.4714.7214.4314.4914.491,733,200
Mar 18, 201914.1114.4714.0814.3514.351,293,500
Mar 15, 201914.1314.2014.0314.0814.081,725,100
Mar 14, 201914.3914.4813.9414.0314.031,512,300
Mar 13, 201914.5814.7014.4314.4414.441,442,400
Mar 12, 201914.7614.8314.4014.5314.531,140,100
Mar 11, 201914.5614.7314.4014.7114.71973,000
Mar 08, 201914.6714.8814.4114.4914.491,304,800
Mar 07, 201915.0115.1514.7014.8014.801,897,300
Mar 06, 201915.7315.7415.0215.0215.021,556,600
Mar 05, 201916.1316.1415.7015.7415.741,218,500
Mar 04, 201916.1416.2815.9216.1416.141,445,400
Mar 01, 201916.2016.4915.7816.0816.081,524,900
Feb 28, 201916.4016.4316.0116.1016.101,980,700
Feb 27, 201916.6016.6516.2316.4316.431,618,900
Feb 26, 201916.6116.8316.5316.5616.561,367,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...