American Axle & Manufacturing (AXL) Historical Stock Data

5.78 ↓0.11 (-1.87%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AXL is down -0.54% a day on average. There have been 12 days where American Axle & Manufacturing closed green and 18 days where AXL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	5.82	5.78	↓$0.04 (-0.69%)	5.74	6.06	4.45M
2024-12-19	6.06	5.89	↓$0.17 (-2.81%)	5.88	6.14	1.50M
2024-12-18	6.33	5.98	↓$0.35 (-5.53%)	5.90	6.38	1.86M
2024-12-17	6.28	6.29	↑$0.01 (0.16%)	6.23	6.38	1.26M
2024-12-16	6.51	6.37	↓$0.14 (-2.15%)	6.34	6.56	1.44M
2024-12-13	6.74	6.61	↓$0.13 (-1.93%)	6.51	6.74	1.56M
2024-12-12	6.87	6.76	↓$0.11 (-1.60%)	6.69	6.90	1.15M
2024-12-11	6.89	6.88	↓$0.01 (-0.15%)	6.75	6.89	1.27M
2024-12-10	6.87	6.83	↓$0.04 (-0.58%)	6.73	6.88	1.76M
2024-12-09	6.74	6.84	↑$0.10 (1.48%)	6.74	7.03	1.19M
2024-12-06	6.79	6.63	↓$0.16 (-2.36%)	6.58	6.79	1.23M
2024-12-05	6.90	6.67	↓$0.23 (-3.33%)	6.63	6.99	0.95M
2024-12-04	6.78	6.87	↑$0.09 (1.33%)	6.78	6.94	1.07M
2024-12-03	6.81	6.77	↓$0.04 (-0.59%)	6.70	6.84	0.99M
2024-12-02	6.67	6.83	↑$0.16 (2.40%)	6.62	6.92	2.25M
2024-11-29	6.74	6.61	↓$0.13 (-1.93%)	6.61	6.76	0.92M
2024-11-27	6.66	6.70	↑$0.04 (0.60%)	6.64	6.84	1.05M
2024-11-26	6.73	6.63	↓$0.10 (-1.49%)	6.59	6.84	1.84M
2024-11-25	6.66	6.82	↑$0.16 (2.40%)	6.65	6.88	1.69M
2024-11-22	6.44	6.52	↑$0.08 (1.24%)	6.41	6.62	1.35M
2024-11-21	6.24	6.38	↑$0.14 (2.24%)	6.14	6.40	1.39M
2024-11-20	6.10	6.19	↑$0.09 (1.48%)	6.04	6.20	1.03M
2024-11-19	6.09	6.15	↑$0.06 (0.99%)	6.08	6.19	0.93M
2024-11-18	6.30	6.19	↓$0.11 (-1.75%)	6.19	6.32	1.12M
2024-11-15	6.32	6.31	↓$0.01 (-0.16%)	6.06	6.41	2.52M
2024-11-14	6.54	6.28	↓$0.26 (-3.98%)	6.18	6.58	2.27M
2024-11-13	6.63	6.51	↓$0.12 (-1.81%)	6.50	6.79	2.07M
2024-11-12	6.64	6.54	↓$0.10 (-1.51%)	6.50	6.72	2.43M
2024-11-11	6.71	6.71	↑$0.00 (0.00%)	6.56	6.79	1.60M
2024-11-08	6.52	6.77	↑$0.26 (3.91%)	6.24	6.78	3.47M