Singapore markets closed

American Axle & Manufacturing Holdings, Inc. (AXL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.38+0.33 (+4.68%)
At close: 04:00PM EDT
7.38 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20247.117.387.047.387.381,640,500
26 Mar 20247.207.247.047.057.051,094,600
25 Mar 20247.217.297.117.177.171,267,700
22 Mar 20247.327.357.197.207.201,025,000
21 Mar 20247.157.547.157.337.332,486,700
20 Mar 20246.907.096.817.067.062,156,300
19 Mar 20246.716.916.716.906.901,931,700
18 Mar 20246.716.886.496.766.762,620,400
15 Mar 20246.566.766.486.596.5929,101,900
14 Mar 20246.536.706.446.546.543,374,300
13 Mar 20246.556.726.496.526.522,454,500
12 Mar 20246.646.666.546.586.581,825,900
11 Mar 20246.676.746.536.676.672,168,200
08 Mar 20246.896.936.626.696.691,867,100
07 Mar 20246.706.876.626.786.782,177,700
06 Mar 20246.866.866.616.666.662,021,100
05 Mar 20246.706.856.666.766.761,845,300
04 Mar 20246.886.906.676.766.761,723,500
01 Mar 20246.926.926.726.876.871,838,700
29 Feb 20246.776.966.736.926.922,022,800
28 Feb 20246.787.076.626.626.623,244,600
27 Feb 20246.836.876.636.706.702,647,400
26 Feb 20247.067.136.686.716.713,985,900
23 Feb 20247.297.347.057.097.092,348,900
22 Feb 20247.407.517.147.297.291,999,100
21 Feb 20247.627.677.327.377.372,147,100
20 Feb 20248.108.207.667.727.722,124,200
16 Feb 20248.908.988.098.288.281,760,600
15 Feb 20248.298.558.198.558.552,500,500
14 Feb 20248.178.197.998.158.151,575,200
13 Feb 20248.068.077.817.987.981,239,800
12 Feb 20248.208.468.208.348.341,190,500
09 Feb 20248.138.248.078.208.20718,700
08 Feb 20248.058.147.958.128.12680,800
07 Feb 20248.278.278.018.078.07749,600
06 Feb 20247.868.217.858.198.19809,000
05 Feb 20248.068.087.877.907.90765,100
02 Feb 20248.068.277.958.218.21869,200
01 Feb 20248.208.318.098.238.231,211,500
31 Jan 20248.228.388.088.098.091,018,600
30 Jan 20248.128.288.058.218.21936,600
29 Jan 20248.058.137.878.118.11779,200
26 Jan 20248.078.228.008.068.06864,100
25 Jan 20247.818.007.697.997.991,450,600
24 Jan 20247.877.877.567.647.64687,300
23 Jan 20247.857.917.717.757.75794,400
22 Jan 20247.607.787.567.667.661,379,800
19 Jan 20247.387.547.287.527.52824,400
18 Jan 20247.367.427.257.407.40637,200
17 Jan 20247.467.517.177.317.311,865,500
16 Jan 20247.858.017.837.987.981,032,000
12 Jan 20248.148.187.998.028.02543,800
11 Jan 20248.088.087.908.068.06798,900
10 Jan 20248.198.248.058.138.13966,400
09 Jan 20248.278.348.208.228.22728,700
08 Jan 20248.228.448.198.398.39665,700
05 Jan 20248.128.468.088.298.29922,900
04 Jan 20248.038.277.958.198.191,054,900
03 Jan 20248.548.688.028.038.031,492,700
02 Jan 20248.708.898.578.748.74796,900
29 Dec 20238.848.908.768.818.81691,300
28 Dec 20238.908.918.808.888.88728,400
27 Dec 20238.958.998.888.938.93596,300
26 Dec 20238.928.978.828.928.92684,200
22 Dec 20238.808.898.728.838.83934,200
21 Dec 20238.638.798.548.738.731,176,200
20 Dec 20238.608.818.468.528.522,143,000
19 Dec 20238.518.728.458.668.661,955,200
18 Dec 20238.818.818.298.408.402,384,600
15 Dec 20238.658.828.408.828.8220,811,600
14 Dec 20238.208.748.088.708.703,909,100
13 Dec 20237.818.017.537.987.982,165,600
12 Dec 20237.687.847.567.827.822,033,200
11 Dec 20237.517.727.517.697.691,929,700
08 Dec 20237.587.657.527.547.541,051,600
07 Dec 20237.637.647.507.597.591,286,300
06 Dec 20237.557.797.507.597.591,593,400
05 Dec 20237.497.587.437.477.471,169,300
04 Dec 20237.367.617.367.557.551,717,100
01 Dec 20236.917.366.877.367.362,753,600
30 Nov 20237.267.306.946.966.961,766,900
29 Nov 20237.317.357.087.207.202,007,700
28 Nov 20236.797.146.437.107.101,893,400
27 Nov 20237.207.257.117.197.191,007,500
24 Nov 20237.187.297.187.247.24657,300
22 Nov 20237.157.247.127.207.20985,600
21 Nov 20237.097.157.047.137.131,171,900
20 Nov 20237.197.247.117.207.201,594,200
17 Nov 20237.127.187.077.117.11939,500
16 Nov 20237.197.227.027.057.051,152,300
15 Nov 20237.247.317.077.207.202,015,100
14 Nov 20236.977.226.957.207.201,446,100
13 Nov 20236.646.726.556.636.63772,500
10 Nov 20236.596.726.496.676.67866,000
09 Nov 20236.666.716.506.566.561,108,200
08 Nov 20236.726.766.586.636.63997,200
07 Nov 20236.756.896.726.766.761,006,100
06 Nov 20237.167.196.606.856.851,940,400
03 Nov 20236.957.516.867.247.242,569,000
02 Nov 20236.526.606.326.506.502,005,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...