Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,944.64 +847.18 (+1.34%) CMC Crypto 200
1,345.99 -50.55 (-3.62%)
American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.46 | 7.56 | 7.41 | 7.52 | 7.52 | 811,900 |
| 25 Apr 2024 | 7.41 | 7.47 | 7.26 | 7.47 | 7.47 | 1,236,800 |
| 24 Apr 2024 | 7.42 | 7.57 | 7.37 | 7.56 | 7.56 | 1,308,800 |
| 23 Apr 2024 | 7.37 | 7.51 | 7.35 | 7.49 | 7.49 | 1,745,400 |
| 22 Apr 2024 | 7.17 | 7.31 | 7.09 | 7.22 | 7.22 | 1,422,700 |
| 19 Apr 2024 | 6.95 | 7.11 | 6.90 | 7.08 | 7.08 | 1,186,500 |
| 18 Apr 2024 | 6.95 | 7.12 | 6.92 | 6.98 | 6.98 | 1,342,700 |
| 17 Apr 2024 | 7.09 | 7.10 | 6.93 | 6.95 | 6.95 | 1,153,800 |
| 16 Apr 2024 | 6.92 | 7.16 | 6.86 | 7.02 | 7.02 | 1,312,000 |
| 15 Apr 2024 | 7.10 | 7.15 | 6.94 | 6.99 | 6.99 | 1,363,100 |
| 12 Apr 2024 | 7.16 | 7.23 | 7.06 | 7.07 | 7.07 | 1,019,300 |
| 11 Apr 2024 | 7.24 | 7.32 | 7.13 | 7.25 | 7.25 | 594,400 |
| 10 Apr 2024 | 7.33 | 7.39 | 7.18 | 7.23 | 7.23 | 1,511,800 |
| 09 Apr 2024 | 7.44 | 7.64 | 7.42 | 7.59 | 7.59 | 1,280,600 |
| 08 Apr 2024 | 7.32 | 7.46 | 7.32 | 7.38 | 7.38 | 982,200 |
| 05 Apr 2024 | 7.12 | 7.30 | 7.11 | 7.27 | 7.27 | 955,600 |
| 04 Apr 2024 | 7.38 | 7.42 | 7.08 | 7.10 | 7.10 | 926,100 |
| 03 Apr 2024 | 7.10 | 7.33 | 7.10 | 7.26 | 7.26 | 1,341,100 |
| 02 Apr 2024 | 7.12 | 7.19 | 7.04 | 7.19 | 7.19 | 1,727,600 |
| 01 Apr 2024 | 7.36 | 7.39 | 7.20 | 7.24 | 7.24 | 1,308,400 |
| 28 Mar 2024 | 7.37 | 7.53 | 7.30 | 7.36 | 7.36 | 1,063,300 |
| 27 Mar 2024 | 7.11 | 7.38 | 7.04 | 7.38 | 7.38 | 1,640,500 |
| 26 Mar 2024 | 7.20 | 7.24 | 7.04 | 7.05 | 7.05 | 1,094,600 |
| 25 Mar 2024 | 7.21 | 7.29 | 7.11 | 7.17 | 7.17 | 1,267,700 |
| 22 Mar 2024 | 7.32 | 7.35 | 7.19 | 7.20 | 7.20 | 1,025,000 |
| 21 Mar 2024 | 7.15 | 7.54 | 7.15 | 7.33 | 7.33 | 2,486,700 |
| 20 Mar 2024 | 6.90 | 7.09 | 6.81 | 7.06 | 7.06 | 2,156,300 |
| 19 Mar 2024 | 6.71 | 6.91 | 6.71 | 6.90 | 6.90 | 1,931,700 |
| 18 Mar 2024 | 6.71 | 6.88 | 6.49 | 6.76 | 6.76 | 2,620,400 |
| 15 Mar 2024 | 6.56 | 6.76 | 6.48 | 6.59 | 6.59 | 29,101,900 |
| 14 Mar 2024 | 6.53 | 6.70 | 6.44 | 6.54 | 6.54 | 3,374,300 |
| 13 Mar 2024 | 6.55 | 6.72 | 6.49 | 6.52 | 6.52 | 2,454,500 |
| 12 Mar 2024 | 6.64 | 6.66 | 6.54 | 6.58 | 6.58 | 1,825,900 |
| 11 Mar 2024 | 6.67 | 6.74 | 6.53 | 6.67 | 6.67 | 2,168,200 |
| 08 Mar 2024 | 6.89 | 6.93 | 6.62 | 6.69 | 6.69 | 1,867,100 |
| 07 Mar 2024 | 6.70 | 6.87 | 6.62 | 6.78 | 6.78 | 2,177,700 |
| 06 Mar 2024 | 6.86 | 6.86 | 6.61 | 6.66 | 6.66 | 2,021,100 |
| 05 Mar 2024 | 6.70 | 6.85 | 6.66 | 6.76 | 6.76 | 1,845,300 |
| 04 Mar 2024 | 6.88 | 6.90 | 6.67 | 6.76 | 6.76 | 1,723,500 |
| 01 Mar 2024 | 6.92 | 6.92 | 6.72 | 6.87 | 6.87 | 1,838,700 |
| 29 Feb 2024 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2,022,800 |
| 28 Feb 2024 | 6.78 | 7.07 | 6.62 | 6.62 | 6.62 | 3,244,600 |
| 27 Feb 2024 | 6.83 | 6.87 | 6.63 | 6.70 | 6.70 | 2,647,400 |
| 26 Feb 2024 | 7.06 | 7.13 | 6.68 | 6.71 | 6.71 | 3,985,900 |
| 23 Feb 2024 | 7.29 | 7.34 | 7.05 | 7.09 | 7.09 | 2,348,900 |
| 22 Feb 2024 | 7.40 | 7.51 | 7.14 | 7.29 | 7.29 | 1,999,100 |
| 21 Feb 2024 | 7.62 | 7.67 | 7.32 | 7.37 | 7.37 | 2,147,100 |
| 20 Feb 2024 | 8.10 | 8.20 | 7.66 | 7.72 | 7.72 | 2,124,200 |
| 16 Feb 2024 | 8.90 | 8.98 | 8.09 | 8.28 | 8.28 | 1,760,600 |
| 15 Feb 2024 | 8.29 | 8.55 | 8.19 | 8.55 | 8.55 | 2,500,500 |
| 14 Feb 2024 | 8.17 | 8.19 | 7.99 | 8.15 | 8.15 | 1,575,200 |
| 13 Feb 2024 | 8.06 | 8.07 | 7.81 | 7.98 | 7.98 | 1,239,800 |
| 12 Feb 2024 | 8.20 | 8.46 | 8.20 | 8.34 | 8.34 | 1,190,500 |
| 09 Feb 2024 | 8.13 | 8.24 | 8.07 | 8.20 | 8.20 | 718,700 |
| 08 Feb 2024 | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | 680,800 |
| 07 Feb 2024 | 8.27 | 8.27 | 8.01 | 8.07 | 8.07 | 749,600 |
| 06 Feb 2024 | 7.86 | 8.21 | 7.85 | 8.19 | 8.19 | 809,000 |
| 05 Feb 2024 | 8.06 | 8.08 | 7.87 | 7.90 | 7.90 | 765,100 |
| 02 Feb 2024 | 8.06 | 8.27 | 7.95 | 8.21 | 8.21 | 869,200 |
| 01 Feb 2024 | 8.20 | 8.31 | 8.09 | 8.23 | 8.23 | 1,211,500 |
| 31 Jan 2024 | 8.22 | 8.38 | 8.08 | 8.09 | 8.09 | 1,018,600 |
| 30 Jan 2024 | 8.12 | 8.28 | 8.05 | 8.21 | 8.21 | 936,600 |
| 29 Jan 2024 | 8.05 | 8.13 | 7.87 | 8.11 | 8.11 | 779,200 |
| 26 Jan 2024 | 8.07 | 8.22 | 8.00 | 8.06 | 8.06 | 864,100 |
| 25 Jan 2024 | 7.81 | 8.00 | 7.69 | 7.99 | 7.99 | 1,450,600 |
| 24 Jan 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 687,300 |
| 23 Jan 2024 | 7.85 | 7.91 | 7.71 | 7.75 | 7.75 | 794,400 |
| 22 Jan 2024 | 7.60 | 7.78 | 7.56 | 7.66 | 7.66 | 1,379,800 |
| 19 Jan 2024 | 7.38 | 7.54 | 7.28 | 7.52 | 7.52 | 824,400 |
| 18 Jan 2024 | 7.36 | 7.42 | 7.25 | 7.40 | 7.40 | 637,200 |
| 17 Jan 2024 | 7.46 | 7.51 | 7.17 | 7.31 | 7.31 | 1,865,500 |
| 16 Jan 2024 | 7.85 | 8.01 | 7.83 | 7.98 | 7.98 | 1,032,000 |
| 12 Jan 2024 | 8.14 | 8.18 | 7.99 | 8.02 | 8.02 | 543,800 |
| 11 Jan 2024 | 8.08 | 8.08 | 7.90 | 8.06 | 8.06 | 798,900 |
| 10 Jan 2024 | 8.19 | 8.24 | 8.05 | 8.13 | 8.13 | 966,400 |
| 09 Jan 2024 | 8.27 | 8.34 | 8.20 | 8.22 | 8.22 | 728,700 |
| 08 Jan 2024 | 8.22 | 8.44 | 8.19 | 8.39 | 8.39 | 665,700 |
| 05 Jan 2024 | 8.12 | 8.46 | 8.08 | 8.29 | 8.29 | 922,900 |
| 04 Jan 2024 | 8.03 | 8.27 | 7.95 | 8.19 | 8.19 | 1,054,900 |
| 03 Jan 2024 | 8.54 | 8.68 | 8.02 | 8.03 | 8.03 | 1,492,700 |
| 02 Jan 2024 | 8.70 | 8.89 | 8.57 | 8.74 | 8.74 | 796,900 |
| 29 Dec 2023 | 8.84 | 8.90 | 8.76 | 8.81 | 8.81 | 691,300 |
| 28 Dec 2023 | 8.90 | 8.91 | 8.80 | 8.88 | 8.88 | 728,400 |
| 27 Dec 2023 | 8.95 | 8.99 | 8.88 | 8.93 | 8.93 | 596,300 |
| 26 Dec 2023 | 8.92 | 8.97 | 8.82 | 8.92 | 8.92 | 684,200 |
| 22 Dec 2023 | 8.80 | 8.89 | 8.72 | 8.83 | 8.83 | 934,200 |
| 21 Dec 2023 | 8.63 | 8.79 | 8.54 | 8.73 | 8.73 | 1,176,200 |
| 20 Dec 2023 | 8.60 | 8.81 | 8.46 | 8.52 | 8.52 | 2,143,000 |
| 19 Dec 2023 | 8.51 | 8.72 | 8.45 | 8.66 | 8.66 | 1,955,200 |
| 18 Dec 2023 | 8.81 | 8.81 | 8.29 | 8.40 | 8.40 | 2,384,600 |
| 15 Dec 2023 | 8.65 | 8.82 | 8.40 | 8.82 | 8.82 | 20,811,600 |
| 14 Dec 2023 | 8.20 | 8.74 | 8.08 | 8.70 | 8.70 | 3,909,100 |
| 13 Dec 2023 | 7.81 | 8.01 | 7.53 | 7.98 | 7.98 | 2,165,600 |
| 12 Dec 2023 | 7.68 | 7.84 | 7.56 | 7.82 | 7.82 | 2,033,200 |
| 11 Dec 2023 | 7.51 | 7.72 | 7.51 | 7.69 | 7.69 | 1,929,700 |
| 08 Dec 2023 | 7.58 | 7.65 | 7.52 | 7.54 | 7.54 | 1,051,600 |
| 07 Dec 2023 | 7.63 | 7.64 | 7.50 | 7.59 | 7.59 | 1,286,300 |
| 06 Dec 2023 | 7.55 | 7.79 | 7.50 | 7.59 | 7.59 | 1,593,400 |
| 05 Dec 2023 | 7.49 | 7.58 | 7.43 | 7.47 | 7.47 | 1,169,300 |
| 04 Dec 2023 | 7.36 | 7.61 | 7.36 | 7.55 | 7.55 | 1,717,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.