American Axle and Manufa... Historical Data - AXL

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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 High Price Low Price Open Price Close Price Last Traded
  -0.0325 -0.34% 9.5475 9.68 9.47 9.66 9.58 11:31:29
more quote information »

AXL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.499.7258.809.271,206,0170.05750.61%
1 Month10.8310.998.8010.031,349,210-1.28-11.84%
3 Months8.5611.268.31510.061,783,9010.987511.54%
6 Months11.9212.725.8658.792,275,429-2.37-19.9%
1 Year13.8017.205.86510.802,003,303-4.25-30.82%
3 Years20.5421.24995.86514.251,855,830-10.99-53.52%
5 Years24.0726.215.86515.601,611,024-14.52-60.33%

AXL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 9.60 0.27 2.89% 9.44 9.725 9.39 1,047,335
Jan 15 2020 9.33 0.14 1.52% 9.11 9.34 8.99 1,169,267
Jan 14 2020 9.19 0.14 1.55% 9.04 9.41 8.94 1,354,841
Jan 13 2020 9.05 -0.16 -1.68% 9.10 9.27 8.80 1,071,264
Jan 10 2020 9.205 -0.31 -3.21% 9.49 9.55 9.10 1,387,378
Jan 09 2020 9.51 -0.13 -1.35% 9.76 9.835 9.49 1,345,756
Jan 08 2020 9.64 -0.58 -5.68% 10.20 10.20 9.62 3,110,427
Jan 07 2020 10.22 0.30 3.02% 9.86 10.34 9.86 1,509,623
Jan 06 2020 9.92 -0.38 -3.69% 10.08 10.22 9.80 1,864,547
Jan 03 2020 10.30 -0.67 -6.11% 10.80 10.80 10.15 1,991,337
Jan 02 2020 10.97 0.21 1.95% 10.95 10.99 10.6519 1,156,583
Dec 31 2019 10.76 0.04 0.37% 10.64 10.99 10.64 810,792
Dec 30 2019 10.72 0.09 0.85% 10.63 10.88 10.54 846,059
Dec 27 2019 10.63 0.05 0.47% 10.55 10.77 10.55 904,390
Dec 26 2019 10.58 -0.03 -0.28% 10.66 10.66 10.41 777,295
Dec 24 2019 10.61 -0.09 -0.84% 10.75 10.75 10.57 282,584
Dec 23 2019 10.70 -0.02 -0.19% 10.76 10.77 10.58 747,595
Dec 20 2019 10.72 -0.03 -0.28% 10.83 10.91 10.6419 2,908,703
Dec 19 2019 10.75 -0.02 -0.19% 10.70 10.79 10.58 816,844
Dec 18 2019 10.77 0.13 1.22% 10.69 10.785 10.54 1,193,328
Dec 17 2019 10.64 -0.03 -0.28% 10.65 10.72 10.57 992,136
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:20200117 16:47:17