American Axle & Manufacturing (NY: AXL )

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	7.660	7.790	7.570	7.580	1,421,118	-0.08(-1.04%)
May 06, 2024	7.630	7.700	7.560	7.660	1,071,928	+0.17(+2.27%)
May 03, 2024	7.750	7.850	7.270	7.490	2,015,504	+0.17(+2.32%)
May 02, 2024	7.510	7.590	7.320	7.320	1,394,914	-0.07(-0.95%)
May 01, 2024	7.330	7.615	7.330	7.390	1,234,897	+0.05(+0.68%)
Apr 30, 2024	7.450	7.470	7.340	7.340	1,785,169	-0.22(-2.91%)
Apr 29, 2024	7.530	7.650	7.490	7.560	1,057,354	+0.04(+0.53%)
Apr 26, 2024	7.460	7.560	7.410	7.520	811,892	+0.05(+0.67%)
Apr 25, 2024	7.410	7.470	7.260	7.470	1,236,810	-0.09(-1.19%)
Apr 24, 2024	7.420	7.570	7.370	7.560	1,308,758	+0.07(+0.93%)
Apr 23, 2024	7.370	7.509	7.345	7.490	1,745,407	+0.27(+3.74%)
Apr 22, 2024	7.170	7.310	7.090	7.220	1,422,690	+0.14(+1.98%)
Apr 19, 2024	6.950	7.110	6.900	7.080	1,186,547	+0.10(+1.43%)
Apr 18, 2024	6.950	7.115	6.920	6.980	1,342,803	+0.03(+0.43%)
Apr 17, 2024	7.090	7.100	6.930	6.950	1,153,836	-0.07(-1.00%)
Apr 16, 2024	6.920	7.155	6.860	7.020	1,311,962	+0.03(+0.43%)
Apr 15, 2024	7.100	7.150	6.940	6.990	1,363,079	-0.08(-1.13%)
Apr 12, 2024	7.160	7.230	7.055	7.070	1,019,301	-0.18(-2.48%)
Apr 11, 2024	7.240	7.320	7.125	7.250	594,356	+0.02(+0.28%)
Apr 10, 2024	7.330	7.390	7.180	7.230	1,511,753	-0.36(-4.74%)
Apr 09, 2024	7.440	7.640	7.420	7.590	1,280,603	+0.21(+2.85%)
Apr 08, 2024	7.320	7.460	7.320	7.380	982,164	+0.11(+1.51%)
Apr 05, 2024	7.120	7.300	7.105	7.270	955,634	+0.17(+2.39%)
Apr 04, 2024	7.380	7.415	7.080	7.100	926,118	-0.16(-2.20%)
Apr 03, 2024	7.100	7.330	7.095	7.260	1,341,108	+0.07(+0.97%)
Apr 02, 2024	7.120	7.190	7.040	7.190	1,727,581	-0.05(-0.69%)
Apr 01, 2024	7.360	7.390	7.200	7.240	1,308,403	-0.12(-1.63%)
Mar 28, 2024	7.370	7.380	7.375	7.360	1,063,275	-0.02(-0.27%)
Mar 27, 2024	7.110	7.380	7.040	7.380	1,640,454	+0.33(+4.68%)
Mar 26, 2024	7.200	7.240	7.040	7.050	1,094,570	-0.12(-1.67%)
Mar 25, 2024	7.210	7.290	7.110	7.170	1,267,656	-0.03(-0.42%)
Mar 22, 2024	7.320	7.345	7.185	7.200	1,024,969	-0.13(-1.77%)
Mar 21, 2024	7.150	7.540	7.150	7.330	2,487,061	+0.27(+3.82%)
Mar 20, 2024	6.900	7.090	6.810	7.060	2,156,258	+0.16(+2.32%)
Mar 19, 2024	6.710	6.910	6.710	6.900	1,931,738	+0.14(+2.07%)
Mar 18, 2024	6.710	6.880	6.490	6.760	2,616,858	+0.17(+2.58%)
Mar 15, 2024	6.560	6.760	6.475	6.590	29,102,000	+0.05(+0.76%)
Mar 14, 2024	6.530	6.700	6.440	6.540	3,374,262	+0.02(+0.31%)
Mar 13, 2024	6.550	6.720	6.490	6.520	2,454,543	-0.06(-0.91%)
Mar 12, 2024	6.640	6.655	6.540	6.580	1,825,861	-0.09(-1.35%)
Mar 11, 2024	6.670	6.740	6.525	6.670	2,168,192	-0.02(-0.30%)
Mar 08, 2024	6.890	6.930	6.620	6.690	1,867,140	-0.09(-1.33%)
Mar 07, 2024	6.700	6.865	6.620	6.780	2,177,682	+0.12(+1.80%)
Mar 06, 2024	6.860	6.860	6.605	6.660	2,021,059	-0.10(-1.48%)
Mar 05, 2024	6.700	6.845	6.660	6.760	1,845,337	+0.00(+0.00%)
Mar 04, 2024	6.880	6.900	6.670	6.760	1,723,488	-0.11(-1.60%)
Mar 01, 2024	6.920	6.920	6.720	6.870	1,838,768	-0.05(-0.72%)
Feb 29, 2024	6.770	6.960	6.730	6.920	2,022,045	+0.30(+4.53%)
Feb 28, 2024	6.780	7.070	6.615	6.620	3,244,574	-0.08(-1.19%)
Feb 27, 2024	6.830	6.870	6.630	6.700	2,646,708	-0.01(-0.15%)
Feb 26, 2024	7.060	7.130	6.680	6.710	3,985,844	-0.38(-5.36%)
Feb 23, 2024	7.290	7.340	7.050	7.090	2,348,931	-0.20(-2.74%)
Feb 22, 2024	7.400	7.510	7.135	7.290	1,999,148	-0.08(-1.09%)
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.