FinancialContent is the trusted provider of stock market information to the media industry.
American Axle & Manufacturing (NY: AXL)
7.400 USD  -0.600 (-7.50%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 7.640 7.700 7.360 7.400 1,921,261 -0.60(-7.50%)
Feb 21, 2020 8.170 8.210 7.912 8.000 1,179,600 -0.23(-2.79%)
Feb 20, 2020 7.830 8.370 7.830 8.230 1,793,861 +0.31(+3.91%)
Feb 19, 2020 8.270 8.430 7.890 7.920 2,730,135 -0.35(-4.23%)
Feb 18, 2020 8.750 8.780 8.010 8.270 3,344,178 -0.50(-5.70%)
Feb 14, 2020 10.31 10.40 8.576 8.770 5,076,600 -1.45(-14.19%)
Feb 13, 2020 10.14 10.31 10.01 10.22 1,275,626 -0.12(-1.16%)
Feb 12, 2020 10.08 10.62 10.07 10.34 1,584,667 +0.50(+5.08%)
Feb 11, 2020 9.510 9.940 9.280 9.840 1,398,241 +0.30(+3.14%)
Feb 10, 2020 9.590 9.680 9.460 9.540 962,950 -0.15(-1.55%)
Feb 07, 2020 9.720 9.770 9.470 9.690 985,000 -0.16(-1.62%)
Feb 06, 2020 10.28 10.30 9.760 9.850 1,335,515 -0.33(-3.24%)
Feb 05, 2020 9.970 10.37 9.970 10.18 1,571,536 +0.38(+3.88%)
Feb 04, 2020 9.690 10.01 9.630 9.800 1,168,873 +0.35(+3.70%)
Feb 03, 2020 9.290 9.690 9.290 9.450 1,533,759 +0.21(+2.27%)
Jan 31, 2020 9.280 9.350 9.045 9.240 1,265,100 -0.17(-1.81%)
Jan 30, 2020 9.250 9.440 9.173 9.410 1,230,000 -0.03(-0.32%)
Jan 29, 2020 9.570 9.850 9.420 9.440 1,304,853 -0.12(-1.26%)
Jan 28, 2020 9.640 10.01 9.440 9.560 1,835,894 +0.17(+1.81%)
Jan 27, 2020 9.020 9.525 8.930 9.390 2,031,806 +0.08(+0.86%)
Jan 24, 2020 9.750 9.790 9.200 9.310 1,240,600 -0.19(-2.00%)
Jan 23, 2020 9.240 9.540 8.935 9.500 1,458,285 +0.16(+1.71%)
Jan 22, 2020 9.390 9.580 9.320 9.340 957,874 -0.05(-0.53%)
Jan 21, 2020 9.550 9.620 9.300 9.390 765,243 -0.24(-2.49%)
Jan 17, 2020 9.660 9.705 9.470 9.630 924,400 +0.05(+0.52%)
Jan 16, 2020 9.440 9.725 9.390 9.580 1,047,335 +0.25(+2.68%)
Jan 15, 2020 9.110 9.340 8.990 9.330 1,169,267 +0.14(+1.52%)
Jan 14, 2020 9.040 9.410 8.940 9.190 1,360,522 +0.14(+1.55%)
Jan 13, 2020 9.100 9.110 8.800 9.050 1,071,264 -0.09(-0.98%)
Jan 10, 2020 9.490 9.540 9.100 9.140 1,387,400 -0.37(-3.89%)
Jan 09, 2020 9.760 9.840 9.490 9.510 1,380,473 -0.13(-1.35%)
Jan 08, 2020 10.20 10.20 9.620 9.640 3,110,554 -0.58(-5.68%)
Jan 07, 2020 9.860 10.34 9.860 10.22 1,509,725 +0.30(+3.02%)
Jan 06, 2020 10.08 10.22 9.800 9.920 1,864,553 -0.38(-3.69%)
Jan 03, 2020 10.80 10.80 10.15 10.30 1,991,300 -0.67(-6.11%)
Jan 02, 2020 10.95 10.99 10.65 10.97 1,156,583 +0.21(+1.95%)
Dec 31, 2019 10.64 10.99 10.64 10.76 810,700 +0.04(+0.37%)
Dec 30, 2019 10.63 10.88 10.54 10.72 846,059 +0.09(+0.85%)
Dec 27, 2019 10.55 10.77 10.55 10.63 904,300 +0.05(+0.47%)
Dec 26, 2019 10.66 10.66 10.41 10.58 777,301 -0.03(-0.28%)
Dec 24, 2019 10.75 10.75 10.57 10.61 282,500 -0.09(-0.84%)
Dec 23, 2019 10.76 10.77 10.58 10.70 752,707 -0.02(-0.19%)
Dec 20, 2019 10.83 10.91 10.64 10.72 2,908,700 -0.03(-0.28%)
Dec 19, 2019 10.70 10.79 10.58 10.75 816,844 -0.02(-0.19%)
Dec 18, 2019 10.69 10.78 10.54 10.77 1,193,345 +0.13(+1.22%)
Dec 17, 2019 10.65 10.72 10.57 10.64 991,655 -0.03(-0.28%)
Dec 16, 2019 10.68 10.94 10.64 10.67 992,704 +0.13(+1.23%)
Dec 13, 2019 11.03 11.26 10.48 10.54 1,661,600 -0.50(-4.53%)
Dec 12, 2019 10.55 11.07 10.46 11.04 2,203,476 +0.51(+4.84%)
Dec 11, 2019 10.16 10.64 10.09 10.53 2,473,792 +0.47(+4.67%)
Dec 10, 2019 10.05 10.09 9.690 10.06 1,884,982 +0.04(+0.40%)
Dec 09, 2019 10.01 10.16 9.880 10.02 837,175 -0.07(-0.69%)
Dec 06, 2019 9.760 10.10 9.720 10.09 1,273,600 +0.60(+6.32%)
Dec 05, 2019 9.570 9.625 9.330 9.490 866,332 +0.00(+0.00%)
Dec 04, 2019 9.630 9.850 9.445 9.490 1,042,266 -0.03(-0.32%)
Dec 03, 2019 9.760 9.760 9.230 9.520 1,876,405 -0.49(-4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.