American Axle & Manufacturing Holdings, Inc. Historical Stock Prices

AXL 
$24.7
*  
0.21
0.84%
Get AXL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading AXL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AXL Pre-Market
 
 
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: 1 Year, From 05-MAR-2014 TO 05-MAR-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  24.95  24.98  24.55  24.70 565,445
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
01/26/2015 24.76 25.04 24.71 24.98 1,299,406
01/23/2015 24.78 24.92 24.2 24.25 879,928
01/22/2015 24.29 24.74 24.09 24.69 1,297,309
01/21/2015 24.25 24.5158 24.002 24.14 1,220,584
01/20/2015 24.07 24.41 23.96 24.28 1,821,676
01/16/2015 23.47 24 23.4 24 2,298,179
01/15/2015 23.64 23.89 23.03 23.4 1,785,000
01/14/2015 22.16 23.48 22.154 23.46 3,017,329
01/13/2015 22.76 23.02 22.095 22.46 2,745,293
01/12/2015 23.05 23.11 22.445 22.57 1,200,980
01/09/2015 22.84 23.035 22.72 22.98 696,979
01/08/2015 22.95 23.18 22.76 22.91 1,365,574
01/07/2015 22.51 22.79 22.47 22.79 890,174
01/06/2015 22.34 22.48 22 22.32 1,498,947
01/05/2015 22.77 22.82 22.075 22.2 1,217,754
01/02/2015 22.74 23.03 22.5 22.91 984,078
12/31/2014 22.71 22.96 22.58 22.59 501,223
12/30/2014 22.74 23 22.69 22.7 463,705
12/29/2014 22.65 22.88 22.39 22.79 746,482
12/26/2014 22.76 22.85 22.58 22.69 258,925
12/24/2014 22.51 22.74 22.3525 22.65 853,699
12/23/2014 22.47 22.86 22.47 22.5 338,296
12/22/2014 22.19 22.72 22.14 22.38 702,648
12/19/2014 21.75 22.3 21.75 22.19 1,281,916
12/18/2014 22.1 22.1 21.7 21.74 948,151
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
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
07/18/2014 19.27 19.41 19.172 19.32 941,540
07/17/2014 19.4 19.67 19.19 19.25 1,484,238
07/16/2014 19.8 19.83 19.5 19.52 841,913
07/15/2014 19.74 19.92 19.57 19.68 1,072,451
07/14/2014 19.67 20 19.54 19.81 1,353,854
07/11/2014 19.38 19.52 19.16 19.42 661,157
07/10/2014 19.21 19.9 19.16 19.4 1,975,554
07/09/2014 19.69 20.08 19.61 19.71 1,705,380
07/08/2014 19.51 19.82 19.2 19.67 1,670,790
07/07/2014 19.68 19.79 19.43 19.54 1,224,241
07/03/2014 19.53 19.72 19.45 19.63 508,151
07/02/2014 19.25 19.68 19.25 19.42 1,093,898
07/01/2014 18.98 19.52 18.98 19.23 1,685,478
06/30/2014 18.92 18.97 18.7 18.89 568,008
06/27/2014 18.75 18.98 18.75 18.88 1,010,538
06/26/2014 18.78 18.88 18.4899 18.85 624,638
06/25/2014 18.5 18.82 18.4503 18.78 1,305,710
06/24/2014 18.8 19.06 18.56 18.6 666,212
06/23/2014 18.95 19.24 18.78 18.81 1,242,232
06/20/2014 19.19 19.21 18.89 18.9 944,819
06/19/2014 19.25 19.28 19.03 19.11 612,288
06/18/2014 19.1 19.2 18.94 19.14 660,478
06/17/2014 18.93 19.21 18.85 19.14 559,258
06/16/2014 18.87 19.12 18.84 19.02 628,399
06/13/2014 18.73 18.98 18.59 18.95 695,915
06/12/2014 19.38 19.38 18.605 18.68 1,262,605
06/11/2014 19.4 19.46 19.2 19.38 1,179,946
06/10/2014 19.42 19.51 19.3 19.48 837,514
06/09/2014 19.38 19.69 19.26 19.46 939,789
06/06/2014 19.33 19.44 19.25 19.41 693,913
06/05/2014 18.93 19.435 18.91 19.19 1,222,393
06/04/2014 18.65 18.9 18.53 18.86 720,663
06/03/2014 18.4 18.97 18.4 18.7 1,450,163
06/02/2014 18.6 18.67 18.3 18.54 748,035
05/30/2014 18.54 18.6 18.37 18.54 868,734
05/29/2014 18.62 18.67 18.33 18.51 841,757
05/28/2014 18.62 18.7 18.44 18.49 933,064
05/27/2014 18.55 18.87 18.53 18.58 1,105,329
05/23/2014 18.1 18.55 18.0499 18.51 957,717
05/22/2014 18.27 18.4 17.93 18.03 1,594,683
05/21/2014 17.78 18.25 17.76 18.23 1,355,982
05/20/2014 17.85 17.89 17.38 17.61 1,455,879
05/19/2014 17.67 17.98 17.67 17.85 792,508
05/16/2014 17.62 17.82 17.35 17.76 1,262,796
05/15/2014 17.39 17.63 17.13 17.59 1,277,478
05/14/2014 17.78 17.78 17.46 17.54 800,453
05/13/2014 18 18.03 17.71 17.79 839,448
05/12/2014 17.55 18.08 17.45 17.99 1,018,012
05/09/2014 17.3 17.51 17.25 17.41 917,110
05/08/2014 17.55 17.98 17.36 17.4 1,472,781
05/07/2014 17.85 17.93 17.37 17.62 1,718,323
05/06/2014 18.11 18.34 17.75 17.8 1,596,192
05/05/2014 18.68 18.68 18.08 18.34 1,973,184
05/02/2014 19.17 19.69 18.67 18.78 3,186,769
05/01/2014 17.7 18.38 17.59 18.32 2,753,997
04/30/2014 17.25 17.69 17.12 17.65 1,683,301
04/29/2014 17.6 17.63 17.31 17.34 1,481,723
04/28/2014 17.78 17.78 17.19 17.5 1,512,530
04/25/2014 17.97 18.15 17.62 17.69 1,077,554
04/24/2014 18.29 18.32 17.96 18.19 911,549
04/23/2014 18.17 18.24 17.91 18.07 1,047,388
04/22/2014 18.09 18.4 18.09 18.27 800,286
04/21/2014 18.1 18.31 17.92 18.1 1,148,921
04/17/2014 17.9 18.465 17.82 18.2 1,070,751
04/16/2014 17.7 18.07 17.48 17.9 1,526,891
04/15/2014 17.65 17.73 17.05 17.44 1,590,217
04/14/2014 17.5 17.79 17.43 17.6 1,731,811
04/11/2014 17.7 17.76 17.12 17.29 2,822,793
04/10/2014 18.7 18.7 17.8 17.93 2,355,834
04/09/2014 18.6 18.85 18.6 18.68 1,349,499
04/08/2014 18.58 18.72 18.11 18.6 1,671,169
04/07/2014 18.97 19.11 18.44 18.63 1,205,021
04/04/2014 19.65 19.71 19.01 19.09 1,107,488
04/03/2014 19.62 19.78 19.32 19.53 907,921
04/02/2014 19.4 19.77 19.33 19.61 2,165,744
04/01/2014 18.66 19.4 18.66 19.31 2,061,034
03/31/2014 18.09 18.57 17.98 18.52 1,320,654
03/28/2014 17.87 18.2 17.86 17.91 688,760
03/27/2014 17.88 18 17.65 17.84 774,783
03/26/2014 18.24 18.32 17.85 17.85 1,835,377
03/25/2014 18.47 18.66 17.9275 18.12 1,956,547
03/24/2014 18.89 18.9 18.19 18.21 2,147,444
03/21/2014 18.91 19.03 18.79 18.85 1,734,637
03/20/2014 18.49 18.83 18.2499 18.82 2,513,488
03/19/2014 18.75 18.81 18.3 18.53 2,450,161
03/18/2014 18.35 18.73 18.28 18.71 1,417,312
03/17/2014 18.36 18.48 18.064 18.28 2,666,471
03/14/2014 18.39 18.69 18.215 18.24 2,792,428
03/13/2014 19.07 19.15 18.38 18.45 1,456,551
03/12/2014 18.92 19.03 18.72 18.96 881,516
03/11/2014 19.5 19.57 18.99 19.02 1,771,418
03/10/2014 19.63 19.65 19.26 19.5 712,865
03/07/2014 19.81 19.94 19.18 19.67 2,784,811
03/06/2014 19.78 19.92 19.64 19.7 1,362,720
03/05/2014 19.96 19.98 19.47 19.75 1,772,913
*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?