American Axle & Manufacturing (AXL) Historical Stock Data

6.19 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, AXL is down -0.21% a day on average. There have been 15 days where American Axle & Manufacturing closed green and 15 days where AXL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	6.25	6.22	↓$0.03 (-0.48%)	6.17	6.34	2.81M
2024-11-06	6.25	6.20	↓$0.05 (-0.80%)	6.11	6.39	1.96M
2024-11-05	5.74	5.88	↑$0.14 (2.44%)	5.71	5.95	1.90M
2024-11-04	5.75	5.80	↑$0.05 (0.87%)	5.75	5.89	1.93M
2024-11-01	5.70	5.76	↑$0.06 (1.05%)	5.70	5.84	2.05M
2024-10-31	5.78	5.65	↓$0.13 (-2.25%)	5.65	5.81	1.68M
2024-10-30	6.02	5.81	↓$0.21 (-3.49%)	5.80	6.04	1.80M
2024-10-29	6.19	6.11	↓$0.08 (-1.29%)	6.08	6.22	1.08M
2024-10-28	6.05	6.30	↑$0.25 (4.13%)	6.03	6.31	2.53M
2024-10-25	6.21	6.00	↓$0.21 (-3.38%)	6.00	6.24	1.31M
2024-10-24	6.13	6.14	↑$0.01 (0.16%)	5.95	6.16	2.02M
2024-10-23	6.02	6.04	↑$0.02 (0.33%)	5.96	6.08	1.07M
2024-10-22	6.21	6.05	↓$0.16 (-2.58%)	6.04	6.24	1.31M
2024-10-21	6.29	6.22	↓$0.07 (-1.11%)	6.18	6.31	1.36M
2024-10-18	6.50	6.31	↓$0.19 (-2.92%)	6.27	6.55	2.16M
2024-10-17	6.19	6.29	↑$0.10 (1.62%)	6.13	6.32	1.17M
2024-10-16	6.10	6.18	↑$0.08 (1.31%)	6.05	6.22	1.51M
2024-10-15	6.08	6.03	↓$0.05 (-0.82%)	6.03	6.17	0.98M
2024-10-14	6.09	6.14	↑$0.05 (0.82%)	6.02	6.15	1.20M
2024-10-11	6.01	6.13	↑$0.12 (2.00%)	6.01	6.17	688.99K
2024-10-10	5.96	6.01	↑$0.05 (0.84%)	5.91	6.03	1.63M