American Axle and Manufa... Historical Data - AXL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
American Axle and Manufacturing Holdings Inc AXL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.66 -14.86% 3.78 3.70 4.20 4.15 4.44 20:00:00
more quote information »

AXL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.084.632.503.704,107,4330.7022.73%
1 Month5.836.642.504.333,202,147-2.05-35.16%
3 Months10.8010.802.506.622,224,638-7.02-65.0%
6 Months7.6711.262.508.002,086,789-3.89-50.72%
1 Year13.7716.4352.509.252,135,330-9.99-72.55%
3 Years18.3120.272.5013.371,922,337-14.53-79.36%
5 Years24.9426.212.5014.861,660,141-21.16-84.84%

AXL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 3.77 -0.67 -15.09% 4.15 4.41 3.70 2,972,838
Mar 26 2020 4.44 0.24 5.71% 4.20 4.54 3.845 2,458,141
Mar 25 2020 4.20 -0.05 -1.18% 4.29 4.63 3.81 3,334,938
Mar 24 2020 4.25 1.48 53.43% 3.05 4.25 3.00 5,411,422
Mar 23 2020 2.77 -0.21 -7.05% 3.10 3.16 2.50 3,984,457
Mar 20 2020 2.98 0.01 0.34% 3.08 3.44 2.87 6,120,701
Mar 19 2020 2.97 -0.08 -2.62% 2.95 3.26 2.805 3,470,356
Mar 18 2020 3.05 -0.79 -20.57% 3.66 4.01 3.00 3,147,970
Mar 17 2020 3.84 -0.46 -10.7% 4.41 4.42 3.73 3,126,958
Mar 16 2020 4.30 -0.62 -12.6% 3.30 5.14 3.30 2,714,678
Mar 13 2020 4.92 0.90 22.39% 4.45 4.94 4.07 2,597,613
Mar 12 2020 4.02 -0.86 -17.62% 4.36 4.77 4.00 3,091,648
Mar 11 2020 4.88 -0.10 -2.01% 4.80 5.07 4.50 3,567,329
Mar 10 2020 4.98 0.31 6.64% 4.94 5.00 4.58 2,208,400
Mar 09 2020 4.67 -0.47 -9.14% 4.56 4.96 4.50 3,120,215
Mar 06 2020 5.14 -1.24 -19.44% 5.41 5.78 5.03 2,697,814
Mar 05 2020 6.38 0.00 0.0% 6.38 6.38 6.38 0
Mar 04 2020 6.38 0.38 6.33% 6.24 6.41 5.97 1,780,635
Mar 03 2020 6.00 -0.40 -6.25% 6.40 6.64 5.97 2,150,886
Mar 02 2020 6.40 0.07 1.11% 6.36 6.49 5.95 3,162,071
Feb 28 2020 6.33 0.16 2.59% 5.83 6.35 5.83 2,561,773
See More Historical Prices »
Your Recent History
NYSE
AXL
American A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:47:51