American Axle & Manufacturing (AXL) Historical Stock Data
Historical Data
In the past 30 trading days, AXL is up 0.37% a day on average. There have been 18 days where American Axle & Manufacturing closed green and 12 days where AXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.76 | 3.82 | ↑$0.06 (1.60%) | 3.72 | 3.86 | 2.50M |
| 2025-04-29 | 3.75 | 3.84 | ↑$0.09 (2.40%) | 3.68 | 3.87 | 2.50M |
| 2025-04-28 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.72 | 3.85 | 1.85M |
| 2025-04-25 | 3.64 | 3.73 | ↑$0.09 (2.47%) | 3.61 | 3.74 | 2.53M |
| 2025-04-24 | 3.39 | 3.70 | ↑$0.31 (9.14%) | 3.38 | 3.71 | 3.52M |
| 2025-04-23 | 3.47 | 3.39 | ↓$0.08 (-2.31%) | 3.37 | 3.55 | 2.51M |
| 2025-04-22 | 3.38 | 3.37 | ↓$0.01 (-0.30%) | 3.28 | 3.42 | 2.36M |
| 2025-04-21 | 3.29 | 3.33 | ↑$0.04 (1.22%) | 3.20 | 3.35 | 2.39M |
| 2025-04-17 | 3.24 | 3.34 | ↑$0.10 (3.09%) | 3.23 | 3.36 | 2.20M |
| 2025-04-16 | 3.21 | 3.22 | ↑$0.01 (0.31%) | 3.16 | 3.28 | 2.66M |
| 2025-04-15 | 3.14 | 3.22 | ↑$0.08 (2.55%) | 3.10 | 3.22 | 2.81M |
| 2025-04-14 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.00 | 3.24 | 4.20M |
| 2025-04-11 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.02 | 3.18 | 1.91M |
| 2025-04-10 | 3.33 | 3.12 | ↓$0.21 (-6.31%) | 3.01 | 3.35 | 3.30M |
| 2025-04-09 | 3.06 | 3.46 | ↑$0.40 (13.07%) | 3.02 | 3.51 | 3.82M |
| 2025-04-08 | 3.31 | 3.11 | ↓$0.20 (-6.04%) | 3.03 | 3.33 | 2.87M |
| 2025-04-07 | 3.36 | 3.19 | ↓$0.17 (-5.06%) | 3.06 | 3.48 | 3.90M |
| 2025-04-04 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.17 | 3.46 | 3.53M |
| 2025-04-03 | 3.77 | 3.57 | ↓$0.20 (-5.31%) | 3.55 | 3.80 | 2.80M |
| 2025-04-02 | 3.78 | 3.95 | ↑$0.17 (4.50%) | 3.72 | 3.99 | 1.88M |
| 2025-04-01 | 3.89 | 3.92 | ↑$0.03 (0.77%) | 3.83 | 4.00 | 2.57M |
| 2025-03-31 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 3.94 | 4.11 | 2.34M |
| 2025-03-28 | 4.28 | 4.12 | ↓$0.16 (-3.74%) | 4.08 | 4.28 | 1.90M |
| 2025-03-27 | 4.45 | 4.31 | ↓$0.14 (-3.15%) | 4.20 | 4.45 | 2.71M |
| 2025-03-26 | 4.51 | 4.49 | ↓$0.02 (-0.44%) | 4.30 | 4.52 | 2.73M |
| 2025-03-25 | 4.58 | 4.50 | ↓$0.08 (-1.75%) | 4.49 | 4.63 | 2.23M |
| 2025-03-24 | 4.53 | 4.56 | ↑$0.03 (0.66%) | 4.49 | 4.62 | 2.12M |
| 2025-03-21 | 4.53 | 4.45 | ↓$0.08 (-1.77%) | 4.38 | 4.60 | 5.27M |
| 2025-03-20 | 4.54 | 4.64 | ↑$0.10 (2.20%) | 4.53 | 4.68 | 1.96M |
| 2025-03-19 | 4.55 | 4.61 | ↑$0.06 (1.32%) | 4.51 | 4.67 | 3.18M |
Create an account or log in to view more rows.
$AXL can’t wait to get in this tomorrow lfg
$AXL when is the casino going to reopen. I want some money
$AXL you wanna be a successful trader close your trades green
$AXL pressure
$AXL just fucking go already jeesh
$AXL all in
$AXL Nope
$AXL Beautiful!!
$AXL Let’s get it
$AXL green is good