American Axle & Manufacturing Holdings, Inc. Historical Stock Prices

AXL 
$21.77
*  
0.09
0.41%
Get AXL Alerts
*Delayed - data as of Dec. 18, 2014 15:52 ET  -  Find a broker to begin trading AXL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AXL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:52  22.10  22.10  21.70  21.77 758,490
12/17/2014 21.29 21.88 21.27 21.86 811,110
12/16/2014 21.32 21.805 21.122 21.23 647,916
12/15/2014 21.48 21.63 21.15 21.32 715,772
12/12/2014 21.39 21.71 21.28 21.4 656,498
12/11/2014 21.65 21.94 21.47 21.62 655,174
12/10/2014 22.09 22.13 21.47 21.56 978,170
12/09/2014 21.82 22.28 21.56 22.11 1,376,693
12/08/2014 22.33 22.55 21.8701 22.04 725,950
12/05/2014 22.12 22.37 22.095 22.26 812,572
12/04/2014 21.98 22.405 21.69 22.11 1,479,091
12/03/2014 21.43 21.995 21.43 21.9 958,350
12/02/2014 21.16 21.5 21.1 21.43 771,657
12/01/2014 21.32 21.42 20.985 21.14 1,060,882
11/28/2014 21.02 21.97 20.93 21.34 1,258,411
11/26/2014 21.02 21.02 20.8 20.96 385,904
11/25/2014 20.94 21.07 20.8 20.95 595,576
11/24/2014 20.94 21.095 20.75 20.94 622,818
11/21/2014 20.79 20.96 20.52 20.84 1,254,409
11/20/2014 20.13 20.55 20.09 20.48 866,683
11/19/2014 20.41 20.46 20.12 20.29 842,269
11/18/2014 20.36 20.79 20.36 20.66 873,024
11/17/2014 20.33 20.59 20.225 20.37 1,210,533
11/14/2014 20.2 20.45 20.12 20.35 669,185
11/13/2014 20.16 20.37 20.13 20.24 996,656
11/12/2014 19.98 20.32 19.882 20.2 884,955
11/11/2014 19.91 20.18 19.77 19.98 1,511,645
11/10/2014 19.82 20.07 19.6 19.93 2,177,228
11/07/2014 20.06 20.15 19.725 19.76 1,840,219
11/06/2014 19.83 20.18 19.83 20.11 1,333,610
11/05/2014 19.98 20.05 19.66 19.85 1,218,381
11/04/2014 19.8 19.98 19.46 19.76 1,689,624
11/03/2014 19.43 19.94 19.34 19.83 1,874,223
10/31/2014 18.93 19.47 18.46 19.33 4,670,682
10/30/2014 18.1 18.39 17.92 18.24 1,354,825
10/29/2014 18.15 18.43 17.84 18.14 768,038
10/28/2014 17.55 18.15 17.55 18.07 1,267,350
10/27/2014 17.7 17.77 17.36 17.47 786,082
10/24/2014 17.92 17.94 17.59 17.71 1,239,289
10/23/2014 17.64 17.96 17.6 17.83 882,086
10/22/2014 17.73 17.85 17.43 17.46 1,203,963
10/21/2014 17.52 17.86 17.504 17.72 1,438,013
10/20/2014 17.45 17.83 17.38 17.56 941,750
10/17/2014 17.44 17.77 17.2692 17.42 1,004,376
10/16/2014 16.64 17.24 16.612 17.15 1,394,421
10/15/2014 17.07 17.24 16.45 17 1,633,471
10/14/2014 16.97 17.56 16.92 17.34 2,439,664
10/13/2014 16.6 16.86 16.365 16.4 1,346,410
10/10/2014 16.53 16.93 16.43 16.58 2,009,428
10/09/2014 17.17 17.2553 16.59 16.66 947,401
10/08/2014 17.07 17.3599 16.74 17.26 1,284,690
10/07/2014 17.47 17.528 17.07 17.12 916,762
10/06/2014 17.83 17.99 17.6 17.61 833,693
10/03/2014 17.49 17.75 17.4 17.74 1,412,642
10/02/2014 16.87 17.47 16.87 17.35 2,091,119
10/01/2014 16.76 17.39 16.643 16.83 2,081,210
09/30/2014 16.97 17.07 16.56 16.77 2,158,900
09/29/2014 17.06 17.25 16.89 17 1,183,923
09/26/2014 17.33 17.44 17.15 17.25 1,052,702
09/25/2014 17.42 17.53 17.2 17.29 935,159
09/24/2014 17.55 17.59 17.26 17.46 1,303,614
09/23/2014 17.5 17.761 17.47 17.48 1,015,668
09/22/2014 17.75 17.75 17.53 17.62 882,494
09/19/2014 17.97 18 17.66 17.77 997,085
09/18/2014 17.92 17.98 17.85 17.9 471,233
09/17/2014 17.89 18.11 17.82 17.88 981,367
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?