Advertisement
U.S. markets closed

American Axle & Manufacturing Holdings, Inc. (AXL)

NYSE - NYSE Delayed Price. Currency in USD
7.36-0.02 (-0.27%)
At close: 04:00PM EDT
7.36 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.377.537.307.367.361,063,300
Mar 27, 20247.117.387.047.387.381,640,500
Mar 26, 20247.207.247.047.057.051,094,600
Mar 25, 20247.217.297.117.177.171,267,700
Mar 22, 20247.327.357.197.207.201,025,000
Mar 21, 20247.157.547.157.337.332,486,700
Mar 20, 20246.907.096.817.067.062,156,300
Mar 19, 20246.716.916.716.906.901,931,700
Mar 18, 20246.716.886.496.766.762,620,400
Mar 15, 20246.566.766.486.596.5929,101,900
Mar 14, 20246.536.706.446.546.543,374,300
Mar 13, 20246.556.726.496.526.522,454,500
Mar 12, 20246.646.666.546.586.581,825,900
Mar 11, 20246.676.746.536.676.672,168,200
Mar 08, 20246.896.936.626.696.691,867,100
Mar 07, 20246.706.876.626.786.782,177,700
Mar 06, 20246.866.866.616.666.662,021,100
Mar 05, 20246.706.856.666.766.761,845,300
Mar 04, 20246.886.906.676.766.761,723,500
Mar 01, 20246.926.926.726.876.871,838,700
Feb 29, 20246.776.966.736.926.922,022,800
Feb 28, 20246.787.076.626.626.623,244,600
Feb 27, 20246.836.876.636.706.702,647,400
Feb 26, 20247.067.136.686.716.713,985,900
Feb 23, 20247.297.347.057.097.092,348,900
Feb 22, 20247.407.517.147.297.291,999,100
Feb 21, 20247.627.677.327.377.372,147,100
Feb 20, 20248.108.207.667.727.722,124,200
Feb 16, 20248.908.988.098.288.281,760,600
Feb 15, 20248.298.558.198.558.552,500,500
Feb 14, 20248.178.197.998.158.151,575,200
Feb 13, 20248.068.077.817.987.981,239,800
Feb 12, 20248.208.468.208.348.341,190,500
Feb 09, 20248.138.248.078.208.20718,700
Feb 08, 20248.058.147.958.128.12680,800
Feb 07, 20248.278.278.018.078.07749,600
Feb 06, 20247.868.217.858.198.19809,000
Feb 05, 20248.068.087.877.907.90765,100
Feb 02, 20248.068.277.958.218.21869,200
Feb 01, 20248.208.318.098.238.231,211,500
Jan 31, 20248.228.388.088.098.091,018,600
Jan 30, 20248.128.288.058.218.21936,600
Jan 29, 20248.058.137.878.118.11779,200
Jan 26, 20248.078.228.008.068.06864,100
Jan 25, 20247.818.007.697.997.991,450,600
Jan 24, 20247.877.877.567.647.64687,300
Jan 23, 20247.857.917.717.757.75794,400
Jan 22, 20247.607.787.567.667.661,379,800
Jan 19, 20247.387.547.287.527.52824,400
Jan 18, 20247.367.427.257.407.40637,200
Jan 17, 20247.467.517.177.317.311,865,500
Jan 16, 20247.858.017.837.987.981,032,000
Jan 12, 20248.148.187.998.028.02543,800
Jan 11, 20248.088.087.908.068.06798,900
Jan 10, 20248.198.248.058.138.13966,400
Jan 09, 20248.278.348.208.228.22728,700
Jan 08, 20248.228.448.198.398.39665,700
Jan 05, 20248.128.468.088.298.29922,900
Jan 04, 20248.038.277.958.198.191,054,900
Jan 03, 20248.548.688.028.038.031,492,700
Jan 02, 20248.708.898.578.748.74796,900
Dec 29, 20238.848.908.768.818.81691,300
Dec 28, 20238.908.918.808.888.88728,400
Dec 27, 20238.958.998.888.938.93596,300
Dec 26, 20238.928.978.828.928.92684,200
Dec 22, 20238.808.898.728.838.83934,200
Dec 21, 20238.638.798.548.738.731,176,200
Dec 20, 20238.608.818.468.528.522,143,000
Dec 19, 20238.518.728.458.668.661,955,200
Dec 18, 20238.818.818.298.408.402,384,600
Dec 15, 20238.658.828.408.828.8220,811,600
Dec 14, 20238.208.748.088.708.703,909,100
Dec 13, 20237.818.017.537.987.982,165,600
Dec 12, 20237.687.847.567.827.822,033,200
Dec 11, 20237.517.727.517.697.691,929,700
Dec 08, 20237.587.657.527.547.541,051,600
Dec 07, 20237.637.647.507.597.591,286,300
Dec 06, 20237.557.797.507.597.591,593,400
Dec 05, 20237.497.587.437.477.471,169,300
Dec 04, 20237.367.617.367.557.551,717,100
Dec 01, 20236.917.366.877.367.362,753,600
Nov 30, 20237.267.306.946.966.961,766,900
Nov 29, 20237.317.357.087.207.202,007,700
Nov 28, 20236.797.146.437.107.101,893,400
Nov 27, 20237.207.257.117.197.191,007,500
Nov 24, 20237.187.297.187.247.24657,300
Nov 22, 20237.157.247.127.207.20985,600
Nov 21, 20237.097.157.047.137.131,171,900
Nov 20, 20237.197.247.117.207.201,594,200
Nov 17, 20237.127.187.077.117.11939,500
Nov 16, 20237.197.227.027.057.051,152,300
Nov 15, 20237.247.317.077.207.202,015,100
Nov 14, 20236.977.226.957.207.201,446,100
Nov 13, 20236.646.726.556.636.63772,500
Nov 10, 20236.596.726.496.676.67866,000
Nov 09, 20236.666.716.506.566.561,108,200
Nov 08, 20236.726.766.586.636.63997,200
Nov 07, 20236.756.896.726.766.761,006,100
Nov 06, 20237.167.196.606.856.851,940,400
Nov 03, 20236.957.516.867.247.242,569,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...