American Axle & Manufacturing Holdings, Inc. Historical Stock Prices

AXL 
$24.46
*  
0.23
0.95%
Get AXL Alerts
*Delayed - data as of Apr. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.29  24.59  24.25  24.46 1,596,515
04/27/2015 24.28 24.59 24.25 24.46 1,596,982
04/24/2015 24.53 24.53 24.21 24.23 598,791
04/23/2015 24.59 24.63 24.37 24.5 556,961
04/22/2015 24.5 24.695 24.385 24.66 653,331
04/21/2015 24.48 24.63 24.185 24.51 1,193,883
04/20/2015 24.82 24.9265 24.36 24.39 865,858
04/17/2015 24.59 24.73 24.37 24.7 811,301
04/16/2015 24.66 24.99 24.54 24.78 712,122
04/15/2015 25.75 25.75 24.605 24.84 2,417,992
04/14/2015 25.56 25.68 25.28 25.65 858,116
04/13/2015 25.57 25.64 25.36 25.54 628,820
04/10/2015 25.9 25.94 25.4 25.57 734,949
04/09/2015 25.75 25.99 25.69 25.8 855,906
04/08/2015 25.82 25.8802 25.64 25.83 757,568
04/07/2015 26.07 26.0748 25.7 25.73 733,417
04/06/2015 25.81 26.21 25.74 26.04 435,832
04/02/2015 25.68 26.1 25.66 25.93 586,547
04/01/2015 25.89 25.95 25.45 25.75 889,565
03/31/2015 25.68 26.16 25.65 25.83 738,759
03/30/2015 25.33 25.975 25.32 25.76 672,744
03/27/2015 24.94 25.34 24.68 25.32 936,425
03/26/2015 24.82 25.14 24.75 24.95 754,232
03/25/2015 25.52 25.52 24.81 24.85 688,324
03/24/2015 25.73 25.8399 25.51 25.54 425,008
03/23/2015 25.82 25.96 25.56 25.7 787,726
03/20/2015 25.67 25.94 25.59 25.86 1,026,148
03/19/2015 25.55 25.96 25.44 25.56 1,129,289
03/18/2015 25.12 25.57 25.06 25.34 717,900
03/17/2015 25.09 25.38 25.04 25.22 779,222
03/16/2015 25.06 25.37 24.97 25.16 988,945
03/13/2015 25.07 25.27 24.86 24.94 749,193
03/12/2015 24.77 25.1 24.7 25.08 823,329
03/11/2015 24.55 24.66 24.28 24.64 789,904
03/10/2015 24.39 24.63 24.04 24.56 974,738
03/09/2015 24.26 24.74 24.26 24.61 647,542
03/06/2015 24.55 24.67 24.1038 24.17 992,926
03/05/2015 24.84 24.98 24.55 24.7 565,548
03/04/2015 25.26 25.26 24.8 24.91 572,054
03/03/2015 25.07 25.38 25.01 25.32 1,016,203
03/02/2015 24.96 25.33 24.94 25.25 747,353
02/27/2015 24.9 25.1 24.72 24.92 941,280
02/26/2015 24.93 25.21 24.82 24.9 902,147
02/25/2015 25.02 25.18 24.82 25.04 1,142,711
02/24/2015 25.11 25.42 24.89 24.98 950,712
02/23/2015 25.73 25.93 24.68 25.03 2,988,619
02/20/2015 25.24 25.57 24.97 25.57 1,260,712
02/19/2015 24.83 25.49 24.83 25.14 1,454,522
02/18/2015 24.72 25.27 24.72 24.94 1,262,653
02/17/2015 24.77 24.9 24.44 24.69 1,554,400
02/13/2015 24.45 24.77 24.29 24.73 1,200,507
02/12/2015 24.74 25.04 24.68 24.95 939,350
02/11/2015 24.67 24.74 24.36 24.56 1,168,108
02/10/2015 24.61 24.86 24.4 24.68 1,419,971
02/09/2015 24.53 24.927 24.31 24.36 1,457,615
02/06/2015 24.65 25.26 24.6 24.73 1,878,191
02/05/2015 25.4 25.47 24.7 24.77 2,410,533
02/04/2015 25.29 25.73 25.1 25.27 1,940,758
02/03/2015 24.83 25.4 24.75 25.22 2,021,848
02/02/2015 24.46 24.7 24.07 24.69 1,016,424
01/30/2015 24.66 24.71 24.04 24.35 1,122,128
01/29/2015 24.34 24.87 24.08 24.81 717,910
01/28/2015 24.88 24.9 24.065 24.18 888,270
01/27/2015 24.72 24.88 24.48 24.73 903,396
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?