American Axle & Manufacturing (NY: AXL )

7.370 -0.350 (-4.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 7.620 7.670 7.320 7.370 2,147,050 -0.35(-4.53%)
Feb 20, 2024 8.100 8.200 7.655 7.720 2,124,204 -0.56(-6.76%)
Feb 16, 2024 8.900 8.980 8.085 8.280 1,760,696 -0.27(-3.16%)
Feb 15, 2024 8.290 8.550 8.190 8.550 2,499,167 +0.40(+4.91%)
Feb 14, 2024 8.170 8.185 7.985 8.150 1,575,166 +0.17(+2.13%)
Feb 13, 2024 8.060 8.075 7.805 7.980 1,239,755 -0.36(-4.32%)
Feb 12, 2024 8.200 8.455 8.200 8.340 1,190,500 +0.14(+1.71%)
Feb 09, 2024 8.130 8.240 8.075 8.200 718,735 +0.08(+0.99%)
Feb 08, 2024 8.050 8.140 7.950 8.120 680,808 +0.05(+0.62%)
Feb 07, 2024 8.270 8.270 8.005 8.070 749,567 -0.12(-1.47%)
Feb 06, 2024 7.860 8.210 7.850 8.190 808,973 +0.29(+3.67%)
Feb 05, 2024 8.060 8.080 7.870 7.900 765,077 -0.31(-3.78%)
Feb 02, 2024 8.060 8.270 7.950 8.210 869,181 -0.02(-0.24%)
Feb 01, 2024 8.200 8.310 8.090 8.230 1,211,524 +0.14(+1.73%)
Jan 31, 2024 8.220 8.375 8.080 8.090 1,018,631 -0.12(-1.46%)
Jan 30, 2024 8.120 8.280 8.050 8.210 936,601 +0.10(+1.23%)
Jan 29, 2024 8.050 8.130 7.865 8.110 779,172 +0.05(+0.62%)
Jan 26, 2024 8.070 8.215 8.000 8.060 864,121 +0.07(+0.88%)
Jan 25, 2024 7.810 8.000 7.685 7.990 1,450,642 +0.35(+4.58%)
Jan 24, 2024 7.870 7.870 7.560 7.640 687,281 -0.11(-1.42%)
Jan 23, 2024 7.850 7.910 7.705 7.750 795,194 +0.09(+1.17%)
Jan 22, 2024 7.600 7.780 7.560 7.660 1,379,767 +0.14(+1.86%)
Jan 19, 2024 7.380 7.540 7.280 7.520 824,392 +0.12(+1.62%)
Jan 18, 2024 7.360 7.415 7.250 7.400 637,249 +0.09(+1.23%)
Jan 17, 2024 7.460 7.505 7.170 7.310 1,865,460 -0.67(-8.40%)
Jan 16, 2024 7.850 8.010 7.830 7.980 1,032,038 -0.04(-0.50%)
Jan 12, 2024 8.140 8.180 7.990 8.020 543,772 -0.04(-0.50%)
Jan 11, 2024 8.080 8.080 7.900 8.060 798,913 -0.07(-0.86%)
Jan 10, 2024 8.190 8.240 8.050 8.130 966,446 -0.09(-1.09%)
Jan 09, 2024 8.270 8.340 8.200 8.220 728,727 -0.17(-2.03%)
Jan 08, 2024 8.220 8.435 8.185 8.390 665,686 +0.10(+1.21%)
Jan 05, 2024 8.120 8.455 8.080 8.290 922,923 +0.10(+1.22%)
Jan 04, 2024 8.030 8.270 7.950 8.190 1,054,927 +0.16(+1.99%)
Jan 03, 2024 8.540 8.680 8.020 8.030 1,492,658 -0.71(-8.12%)
Jan 02, 2024 8.700 8.885 8.570 8.740 796,911 -0.07(-0.79%)
Dec 29, 2023 8.840 8.900 8.760 8.810 691,346 -0.07(-0.79%)
Dec 28, 2023 8.900 8.910 8.800 8.880 728,385 -0.05(-0.56%)
Dec 27, 2023 8.950 8.995 8.880 8.930 596,325 +0.01(+0.11%)
Dec 26, 2023 8.920 8.970 8.825 8.920 684,186 +0.09(+1.02%)
Dec 22, 2023 8.800 8.890 8.720 8.830 934,164 +0.10(+1.15%)
Dec 21, 2023 8.630 8.790 8.540 8.730 1,176,220 +0.21(+2.46%)
Dec 20, 2023 8.600 8.805 8.460 8.520 2,142,967 -0.14(-1.62%)
Dec 19, 2023 8.510 8.715 8.450 8.660 1,955,173 +0.26(+3.10%)
Dec 18, 2023 8.810 8.810 8.290 8.400 2,384,577 -0.42(-4.76%)
Dec 15, 2023 8.650 8.820 8.400 8.820 20,826,564 +0.12(+1.38%)
Dec 14, 2023 8.200 8.740 8.080 8.700 3,909,133 +0.72(+9.02%)
Dec 13, 2023 7.810 8.010 7.525 7.980 2,165,608 +0.16(+2.05%)
Dec 12, 2023 7.680 7.840 7.560 7.820 2,033,202 +0.13(+1.69%)
Dec 11, 2023 7.510 7.720 7.510 7.690 1,929,710 +0.15(+1.99%)
Dec 08, 2023 7.580 7.650 7.515 7.540 1,051,606 -0.05(-0.66%)
Dec 07, 2023 7.630 7.638 7.500 7.590 1,286,278 +0.00(+0.00%)
Dec 06, 2023 7.550 7.790 7.500 7.590 1,593,439 +0.12(+1.61%)
Dec 05, 2023 7.490 7.580 7.425 7.470 1,169,297 -0.08(-1.06%)
Dec 04, 2023 7.360 7.605 7.360 7.550 1,717,136 +0.19(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.