American Axle & Manufacturing Holdings, Inc. Historical Stock Prices

AXL 
$19.14
*  
1.06
5.25%
Get AXL Alerts
*Delayed - data as of Sep. 1, 2015  -  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 31-MAY-2015 TO 31-AUG-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  19.73  19.93  19.10  19.14 1,377,830
08/31/2015 20.19 20.3488 20.04 20.2 1,102,550
08/28/2015 19.86 20.32 19.6 20.3 1,082,141
08/27/2015 19.59 19.95 19.27 19.88 1,224,678
08/26/2015 19.61 19.62 18.81 19.29 1,160,406
08/25/2015 19.61 19.74 19.06 19.15 961,113
08/24/2015 18.52 19.71 17.45 19.06 1,778,159
08/21/2015 19.92 20.06 19.525 19.56 1,150,865
08/20/2015 21.05 21.05 20.24 20.27 892,300
08/19/2015 21.09 21.2098 20.77 21.12 677,927
08/18/2015 21.25 21.46 21.05 21.17 825,635
08/17/2015 21.31 21.41 21.05 21.3 862,901
08/14/2015 20.83 21.55 20.79 21.45 1,430,519
08/13/2015 20.88 21.11 20.685 20.83 830,244
08/12/2015 20.79 20.8 20.21 20.77 1,130,048
08/11/2015 21.36 21.36 20.675 20.86 1,292,079
08/10/2015 20.88 21.49 20.87 21.39 1,269,064
08/07/2015 20.49 20.8898 20.49 20.72 943,118
08/06/2015 20.92 20.94 20.48 20.55 1,145,204
08/05/2015 20.98 21.18 20.79 20.84 1,171,694
08/04/2015 20.82 21.21 20.76 20.87 1,406,369
08/03/2015 19.97 20.95 19.64 20.86 3,233,879
07/31/2015 21.5 21.845 19.55 19.98 5,436,923
07/30/2015 20.83 21.2 20.58 21.15 1,815,268
07/29/2015 20.62 21.05 20.5 21.02 1,398,791
07/28/2015 20.36 20.75 20.12 20.56 1,445,554
07/27/2015 20.13 20.21 19.84 20.13 1,268,629
07/24/2015 20.71 20.85 20.19 20.3 1,299,262
07/23/2015 20.49 21.22 20.35 20.65 2,161,961
07/22/2015 20.04 20.45 20.04 20.21 1,320,792
07/21/2015 20.25 20.57 20.09 20.13 1,318,724
07/20/2015 20.31 20.37 19.91 20.17 1,895,603
07/17/2015 19.91 20.35 19.76 20.32 2,486,019
07/16/2015 20.45 20.45 19.79 20 1,783,234
07/15/2015 20.73 20.801 20.27 20.35 1,231,756
07/14/2015 20.83 20.92 20.62 20.7 1,529,569
07/13/2015 20.46 20.94 20.3865 20.92 1,856,765
07/10/2015 20.48 20.66 20.3 20.39 1,425,332
07/09/2015 20.68 20.91 20.27 20.32 2,081,574
07/08/2015 20.86 21.03 20.15 20.24 1,928,636
07/07/2015 21.28 21.308 20.85 21.14 1,456,619
07/06/2015 21 21.22 20.92 21.2 1,356,753
07/02/2015 21.14 21.25 20.68 21.18 1,584,430
07/01/2015 21.15 21.34 20.82 21.13 1,243,841
06/30/2015 21.28 21.38 20.71 20.91 2,246,993
06/29/2015 22.19 22.19 21 21.07 2,012,545
06/26/2015 22.29 22.54 22.2 22.25 1,379,756
06/25/2015 22.4 22.525 22.2 22.25 802,436
06/24/2015 22.64 22.75 22.21 22.29 829,902
06/23/2015 22.38 22.7 22.38 22.6 1,341,046
06/22/2015 22.27 22.58 22.19 22.39 1,233,799
06/19/2015 21.94 22.2 21.795 22.13 1,549,207
06/18/2015 21.8 21.975 21.68 21.96 820,837
06/17/2015 21.89 21.94 21.51 21.78 981,906
06/16/2015 21.8 21.96 21.67 21.84 1,059,622
06/15/2015 22.09 22.11 21.74 21.86 1,292,443
06/12/2015 22.15 22.32 21.765 22.26 1,872,184
06/11/2015 22.63 22.68 22.25 22.29 1,177,993
06/10/2015 22.37 22.87 22.246 22.62 1,840,182
06/09/2015 22.46 22.51 22.17 22.23 2,143,187
06/08/2015 22.08 22.8175 21.8 22.49 3,432,150
06/05/2015 23.63 23.65 22.3 22.49 4,213,680
06/04/2015 24.85 24.85 23.54 23.65 2,815,300
06/03/2015 25.33 25.3408 24.92 25.04 1,917,581
06/02/2015 25.2 25.58 25.07 25.25 1,325,374
06/01/2015 25.39 25.47 24.97 25.31 961,862
*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?