American Axle & Manufacturing (NY: AXL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.40	14.52	14.27	14.31	2,295,100	+0.12(+0.85%)
Mar 28, 2019	13.88	14.44	13.83	14.19	1,803,636	+0.34(+2.45%)
Mar 27, 2019	13.77	13.92	13.56	13.85	1,177,428	+0.11(+0.80%)
Mar 26, 2019	13.61	13.81	13.55	13.74	1,393,825	+0.21(+1.55%)
Mar 25, 2019	13.47	13.72	13.34	13.53	1,358,525	+0.06(+0.45%)
Mar 22, 2019	14.15	14.15	13.42	13.47	1,560,600	-0.86(-6.00%)
Mar 21, 2019	14.07	14.40	13.97	14.33	1,581,076	+0.24(+1.70%)
Mar 20, 2019	14.46	14.51	13.91	14.09	1,458,255	-0.40(-2.76%)
Mar 19, 2019	14.47	14.72	14.43	14.49	1,733,155	+0.14(+0.98%)
Mar 18, 2019	14.11	14.47	14.08	14.35	1,293,519	+0.27(+1.92%)
Mar 15, 2019	14.13	14.20	14.03	14.08	1,725,100	+0.05(+0.36%)
Mar 14, 2019	14.39	14.48	13.94	14.03	1,512,309	-0.41(-2.84%)
Mar 13, 2019	14.58	14.70	14.43	14.44	1,442,415	-0.09(-0.62%)
Mar 12, 2019	14.76	14.83	14.40	14.53	1,140,130	-0.18(-1.22%)
Mar 11, 2019	14.56	14.73	14.40	14.71	973,063	+0.22(+1.52%)
Mar 08, 2019	14.67	14.88	14.41	14.49	1,304,700	-0.31(-2.09%)
Mar 07, 2019	15.01	15.14	14.70	14.80	1,897,294	-0.22(-1.46%)
Mar 06, 2019	15.73	15.74	15.02	15.02	1,556,578	-0.72(-4.57%)
Mar 05, 2019	16.13	16.14	15.70	15.74	1,218,532	-0.40(-2.48%)
Mar 04, 2019	16.14	16.28	15.92	16.14	1,445,444	+0.06(+0.37%)
Mar 01, 2019	16.20	16.49	15.78	16.08	1,524,800	-0.02(-0.12%)
Feb 28, 2019	16.40	16.43	16.01	16.10	1,980,738	-0.33(-2.01%)
Feb 27, 2019	16.60	16.65	16.23	16.43	1,618,892	-0.13(-0.79%)
Feb 26, 2019	16.61	16.83	16.53	16.56	1,367,042	-0.11(-0.66%)
Feb 25, 2019	16.93	17.00	16.64	16.67	1,093,886	-0.14(-0.83%)
Feb 22, 2019	16.67	16.82	16.52	16.81	1,317,700	+0.29(+1.76%)
Feb 21, 2019	17.16	17.20	16.41	16.52	1,942,264	-0.41(-2.42%)
Feb 20, 2019	16.90	17.20	16.84	16.93	2,970,545	+0.32(+1.93%)
Feb 19, 2019	16.61	16.84	16.12	16.61	3,679,257	-0.22(-1.31%)
Feb 15, 2019	15.64	17.10	15.18	16.83	6,710,800	+2.13(+14.49%)
Feb 14, 2019	14.22	14.80	14.10	14.70	2,726,081	+0.25(+1.73%)
Feb 13, 2019	14.41	14.52	14.30	14.45	1,514,470	+0.11(+0.77%)
Feb 12, 2019	14.14	14.39	14.14	14.34	2,304,586	+0.33(+2.36%)
Feb 11, 2019	13.78	14.12	13.59	14.01	1,841,301	+0.26(+1.89%)
Feb 08, 2019	13.87	13.96	13.44	13.75	1,955,000	-0.25(-1.79%)
Feb 07, 2019	14.31	14.43	13.71	14.00	2,508,037	-0.59(-4.04%)
Feb 06, 2019	14.85	15.05	14.55	14.59	1,885,462	-0.28(-1.88%)
Feb 05, 2019	15.24	15.27	14.82	14.87	1,105,406	-0.33(-2.17%)
Feb 04, 2019	14.90	15.20	14.81	15.20	1,128,186	+0.28(+1.88%)
Feb 01, 2019	14.70	15.06	14.67	14.92	1,578,200	+0.14(+0.95%)
Jan 31, 2019	14.54	14.79	14.42	14.78	1,444,322	+0.19(+1.30%)
Jan 30, 2019	14.41	14.60	14.11	14.59	885,656	+0.26(+1.81%)
Jan 29, 2019	14.43	14.54	14.25	14.33	1,239,304	-0.10(-0.69%)
Jan 28, 2019	14.46	14.61	14.37	14.43	1,274,379	-0.28(-1.90%)
Jan 25, 2019	14.51	14.87	14.49	14.71	1,384,200	+0.33(+2.29%)
Jan 24, 2019	14.20	14.48	14.08	14.38	1,274,045	+0.20(+1.41%)
Jan 23, 2019	14.56	14.56	14.02	14.18	1,545,421	-0.34(-2.34%)
Jan 22, 2019	14.44	14.67	14.30	14.52	2,181,937	-0.09(-0.62%)
Jan 18, 2019	14.25	14.62	14.13	14.61	2,281,400	+0.45(+3.18%)
Jan 17, 2019	13.80	14.22	13.73	14.16	1,896,196	+0.25(+1.80%)
Jan 16, 2019	13.85	14.18	13.73	13.91	2,031,457	+0.04(+0.29%)
Jan 15, 2019	13.32	14.24	13.31	13.87	3,509,877	+0.75(+5.72%)
Jan 14, 2019	12.87	13.36	12.83	13.12	2,323,890	+0.20(+1.55%)
Jan 11, 2019	12.87	13.24	12.62	12.92	2,920,100	+0.17(+1.33%)
Jan 10, 2019	12.69	12.76	12.43	12.75	2,167,222	-0.08(-0.62%)
Jan 09, 2019	12.84	12.98	12.64	12.83	1,947,224	+0.12(+0.94%)
Jan 08, 2019	12.54	12.72	12.28	12.71	2,475,183	+0.44(+3.59%)
Jan 07, 2019	11.80	12.44	11.53	12.27	3,200,453	+0.49(+4.16%)
Jan 04, 2019	11.40	11.88	11.29	11.78	1,554,800	+0.59(+5.27%)
Jan 03, 2019	11.22	11.38	11.05	11.19	1,171,888	-0.15(-1.32%)

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.