American Axle and Manufa... Historical Data - AXL

AXL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 6.33 0.16 2.59% 5.83 6.35 5.83 2,561,773
Feb 27 2020 6.17 -0.21 -3.29% 6.08 6.61 5.77 2,964,431
Feb 26 2020 6.38 -0.19 -2.89% 6.76 6.87 6.31 1,820,104
Feb 25 2020 6.57 -0.83 -11.22% 7.36 7.55 6.53 3,492,911
Feb 24 2020 7.40 -0.60 -7.5% 7.64 7.80 7.36 1,921,261
Feb 21 2020 8.00 -0.23 -2.79% 8.17 8.21 7.9123 1,179,664
Feb 20 2020 8.23 0.31 3.91% 7.83 8.37 7.83 1,793,861
Feb 19 2020 7.92 -0.35 -4.23% 8.27 8.43 7.89 2,730,131
Feb 18 2020 8.27 -0.49 -5.59% 8.75 8.88 8.01 3,339,009
Feb 17 2020 8.76 0.00 +0.00% 10.31 10.5876 8.5764 0
Feb 14 2020 8.76 0.00 +0.00% 10.31 10.5876 8.5764 0
Feb 14 2020 8.76 -1.46 -14.29% 10.31 10.5876 8.5764 5,076,073
Feb 13 2020 10.22 -0.12 -1.16% 10.14 10.31 10.01 1,270,508
Feb 12 2020 10.34 0.50 5.08% 10.08 10.62 10.00 1,579,688
Feb 11 2020 9.84 0.30 3.14% 9.51 9.94 9.28 1,398,241
Feb 10 2020 9.54 0.00 +0.00% 9.59 9.68 9.46 0
Feb 10 2020 9.54 -0.15 -1.55% 9.59 9.68 9.46 962,899
Feb 07 2020 9.69 -0.16 -1.62% 9.72 9.86 9.47 984,948
Feb 06 2020 9.85 -0.16 -1.6% 10.28 10.30 9.76 1,335,490
Feb 05 2020 10.01 0.56 5.93% 9.97 10.37 9.97 1,571,536
Feb 04 2020 9.45 0.00 0.0% 9.69 10.005 9.45 1,168,873
Feb 03 2020 9.45 0.21 2.27% 9.29 9.69 9.24 1,530,539
Jan 31 2020 9.24 -0.17 -1.81% 9.28 9.35 9.045 1,265,132
Jan 30 2020 9.41 -0.03 -0.32% 9.25 9.44 9.1732 1,230,000
Jan 29 2020 9.44 -0.12 -1.26% 9.57 9.845 9.42 1,304,837
Jan 28 2020 9.56 0.17 1.81% 9.64 10.01 9.44 1,835,894
Jan 27 2020 9.39 0.08 0.86% 9.02 9.525 8.93 2,031,806
Jan 24 2020 9.31 -0.19 -2.0% 9.75 9.79 9.20 1,240,617
Jan 23 2020 9.50 0.16 1.71% 9.24 9.54 8.935 1,458,254
Jan 22 2020 9.34 -0.05 -0.53% 9.39 9.58 9.32 957,874
Jan 21 2020 9.39 -0.24 -2.49% 9.55 9.66 9.30 765,243
Jan 20 2020 9.63 0.00 +0.00% 9.66 9.705 9.47 0
Jan 17 2020 9.63 0.03 0.31% 9.66 9.705 9.47 924,457
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
Jan 01 2020 10.76 0.00 +0.00% 10.64 10.99 10.64 0
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 25 2019 10.61 0.00 +0.00% 10.75 10.75 10.57 0
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
Dec 16 2019 10.67 0.13 1.23% 10.69 10.94 10.645 992,704
Dec 13 2019 10.54 -0.50 -4.53% 11.03 11.26 10.48 1,661,632
Dec 12 2019 11.04 0.51 4.84% 10.55 11.075 10.46 2,203,476
Dec 11 2019 10.53 0.47 4.67% 10.16 10.64 10.085 2,473,792
Dec 10 2019 10.06 0.04 0.4% 10.05 10.085 9.69 1,221,182
Dec 09 2019 10.02 -0.16 -1.57% 10.01 10.16 9.88 837,175
Dec 06 2019 10.18 0.69 7.27% 9.76 10.18 9.72 1,273,646
Dec 05 2019 9.49 0.00 0.0% 9.57 9.625 9.33 866,332
Dec 04 2019 9.49 -0.03 -0.32% 9.63 9.85 9.445 1,042,266
Dec 03 2019 9.52 -0.49 -4.9% 9.76 9.76 9.23 1,876,405
Dec 02 2019 10.01 0.15 1.52% 10.00 10.42 9.89 1,425,346
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:20200229 05:09:47