American Axle & Manufacturing Holdings, Inc. Historical Stock Prices

AXL 
$17.72
*  
0.16
0.91%
Get AXL Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading AXL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.66  17.86  17.504  17.72 1,437,813
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
09/16/2014 18.06 18.06 17.8 17.83 1,105,239
09/15/2014 18.5 18.55 17.99 18.06 1,219,112
09/12/2014 18.52 18.69 18.4 18.51 1,317,592
09/11/2014 18.26 18.68 18.23 18.56 1,923,978
09/10/2014 18.2 18.41 18.05 18.4 1,078,864
09/09/2014 18.27 18.4215 18.17 18.22 1,385,617
09/08/2014 18.15 18.48 18.09 18.34 1,461,483
09/05/2014 18.13 18.27 18.01 18.24 723,048
09/04/2014 18.18 18.365 17.96 18.15 1,221,379
09/03/2014 18.35 18.43 18.1 18.12 1,081,649
09/02/2014 18.18 18.395 18.09 18.2 675,614
08/29/2014 18.12 18.149 17.97 18.1 516,210
08/28/2014 17.97 18.25 17.9 18.12 495,182
08/27/2014 18.14 18.18 18.01 18.09 452,721
08/26/2014 18.07 18.25 18.01 18.04 728,424
08/25/2014 18.1 18.21 18 18 482,117
08/22/2014 17.99 18.13 17.75 18.02 572,811
08/21/2014 18.18 18.23 17.91 18.02 886,112
08/20/2014 18.23 18.27 17.95 18.21 1,291,745
08/19/2014 18.3 18.47 18.1801 18.33 663,280
08/18/2014 18.16 18.22 18.03 18.22 978,248
08/15/2014 18.14 18.17 17.7 17.96 832,036
08/14/2014 17.83 18.03 17.7101 17.96 648,982
08/13/2014 17.72 18.03 17.6499 17.87 863,047
08/12/2014 17.7 17.88 17.51 17.6 1,075,976
08/11/2014 17.84 17.93 17.68 17.73 670,824
08/08/2014 17.41 17.67 17.35 17.64 1,149,665
08/07/2014 17.82 17.88 17.25 17.34 2,098,869
08/06/2014 17.7 17.95 17.61 17.74 1,002,604
08/05/2014 17.78 18.1 17.67 17.88 1,612,217
08/04/2014 17.59 18.13 17.59 17.99 2,625,658
08/01/2014 16.74 17.975 16.68 17.52 8,209,626
07/31/2014 18.62 18.66 18.22 18.39 2,327,360
07/30/2014 18.72 18.85 18.53 18.8 955,888
07/29/2014 18.95 19.07 18.56 18.59 1,775,066
07/28/2014 19.25 19.25 18.91 18.91 964,066
07/25/2014 19.22 19.3 19.08 19.16 987,988
07/24/2014 19.81 19.82 19.21 19.23 1,245,074
07/23/2014 19.73 19.864 19.53 19.7 833,607
07/22/2014 19.5 19.995 19.4 19.61 1,239,594
07/21/2014 19.25 19.34 18.97 19.15 1,000,946
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?