American Axle & Manufacturing Holdings, Inc. Historical Stock Prices

AXL 
$19.23
*  
0.47
2.39%
Get AXL Alerts
*Delayed - data as of Jul. 24, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.74  19.82  19.21  19.23 1,244,674
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
03/04/2014 19.96 20.32 19.89 19.96 2,262,382
03/03/2014 19.05 19.77 18.95 19.63 1,827,966
02/28/2014 19.47 19.8 19.03 19.33 1,428,317
02/27/2014 18.99 19.865 18.99 19.46 2,479,121
02/26/2014 19.25 19.41 18.97 19.05 1,025,945
02/25/2014 19.6 19.62 19.2 19.24 748,950
02/24/2014 19.6 19.8 19.49 19.54 828,979
02/21/2014 19.58 19.78 19.3 19.56 885,452
02/20/2014 19.22 19.59 19.126 19.52 894,408
02/19/2014 19.16 19.4794 19.1 19.14 1,065,939
02/18/2014 19.38 19.45 18.95 19.35 866,108
02/14/2014 19.41 19.53 19.17 19.3 632,290
02/13/2014 19.1 19.49 18.95 19.39 1,191,716
02/12/2014 19.39 19.51 19.16 19.26 984,819
02/11/2014 19.29 19.41 18.92 19.32 1,291,722
02/10/2014 19.4 19.57 18.7 19.3 1,850,027
02/07/2014 18.4 19.79 18.33 19.18 3,032,346
02/06/2014 17.78 18.45 17.75 18.35 1,591,345
02/05/2014 17.85 17.95 17.6 17.88 1,147,326
02/04/2014 17.88 18.09 17.66 17.96 1,382,232
02/03/2014 18.53 18.82 17.73 17.84 3,033,684
01/31/2014 18.64 18.85 18.52 18.62 1,429,966
01/30/2014 19.2 19.32 18.87 19.02 868,623
01/29/2014 18.8 19.35 18.75 18.99 1,138,008
01/28/2014 19.1 19.32 18.91 19 1,473,458
01/27/2014 19.54 19.55 18.66 19.04 1,581,144
01/24/2014 20.21 20.24 19.39 19.55 1,628,699
01/23/2014 20.9 20.9 20.37 20.44 833,673
01/22/2014 20.75 21.06 20.49 20.95 933,031
01/21/2014 20.9 20.98 20.41 20.68 795,674
01/17/2014 21.07 21.3 20.69 20.75 1,123,556
01/16/2014 20.9 21.175 20.7201 21.15 1,055,453
01/15/2014 20.1 21.48 19.91 20.99 3,358,131
01/14/2014 19.64 20.36 19.64 20.3 2,228,711
01/13/2014 19.88 20.0473 19.27 19.42 1,690,444
01/10/2014 20.06 20.37 19.96 19.98 1,119,503
01/09/2014 19.85 20.11 19.785 20 872,631
01/08/2014 19.55 20.14 19.55 19.78 1,768,168
01/07/2014 19.44 19.85 19.37 19.5 1,028,596
01/06/2014 19.55 19.59 19.02 19.3 1,845,624
01/03/2014 20.23 20.36 19.45 19.54 2,097,043
01/02/2014 20.38 20.49 19.75 20.2 901,116
12/31/2013 20.26 20.5099 20.17 20.45 776,382
12/30/2013 20.06 20.335 20.01 20.18 753,899
12/27/2013 20.4 20.5 20.02 20.08 578,465
12/26/2013 20.37 20.6699 20.19 20.27 678,380
12/24/2013 20.03 20.55 20.03 20.31 561,084
12/23/2013 19.94 20.15 19.86 19.95 901,544
12/20/2013 19.75 19.88 19.6 19.86 1,247,229
12/19/2013 20.13 20.21 19.65 19.66 1,083,882
12/18/2013 19.81 20.22 19.64 20.19 1,105,017
12/17/2013 19.85 20.12 19.72 20.06 791,708
12/16/2013 19.63 19.85 19.47 19.8 974,658
12/13/2013 19.25 19.57 19.19 19.46 935,632
12/12/2013 19.1 19.26 19.01 19.16 672,629
12/11/2013 19.6 19.6399 19.03 19.1 1,100,588
12/10/2013 19.37 19.76 19.345 19.62 849,247
12/09/2013 20.04 20.26 19.45 19.46 2,086,628
12/06/2013 20.27 20.32 19.98 20 805,324
12/05/2013 19.9 20.1 19.74 20.02 1,274,928
12/04/2013 19.38 20.1326 19.2775 19.84 1,373,497
12/03/2013 19.41 19.75 19.21 19.46 1,086,811
12/02/2013 20.01 20.1 19.47 19.47 1,162,386
11/29/2013 19.79 20.19 19.62 20 475,088
11/27/2013 19.55 19.955 19.44 19.66 912,624
11/26/2013 19.3 19.669 19.29 19.58 869,534
11/25/2013 19.31 19.45 19.18 19.3 616,904
11/22/2013 19.07 19.25 18.88 19.19 711,577
11/21/2013 18.75 19.15 18.74 19 960,467
11/20/2013 18.8 18.92 18.52 18.56 593,514
11/19/2013 19.01 19.16 18.7 18.74 1,062,352
11/18/2013 19.14 19.6 18.98 19.03 1,478,414
11/15/2013 18.63 19.02 18.54 18.98 862,885
11/14/2013 18.32 18.58 18.16 18.54 1,029,498
11/13/2013 18.1 18.47 17.99 18.34 885,596
11/12/2013 18.28 18.28 18.12 18.25 952,598
11/11/2013 17.99 18.3 17.89 18.28 1,022,165
11/08/2013 17.44 18.07 17.43 18.05 1,551,399
11/07/2013 17.81 17.94 17.29 17.41 1,685,634
11/06/2013 18.4 18.46 17.71 17.79 2,004,643
11/05/2013 17.79 18.465 17.79 18.27 2,181,461
11/04/2013 18.09 18.21 17.88 18 3,014,975
11/01/2013 17.55 18.58 17.54 18.26 7,307,560
10/31/2013 18.4 18.83 18.075 18.61 3,065,558
10/30/2013 18.93 19.36 18.37 18.4 2,846,101
10/29/2013 18.99 19.01 18.3 18.84 1,983,267
10/28/2013 18.69 19.02 18.65 18.94 1,227,082
10/25/2013 18.6 19.14 18.5 18.72 2,053,398
10/24/2013 18.89 18.96 18 18.44 3,018,419
10/23/2013 19.02 19.11 18.65 18.73 832,219
10/22/2013 19.1 19.23 18.79 19.16 966,936
10/21/2013 19.01 19.1399 18.7 19.03 1,045,778
10/18/2013 19.04 19.14 18.8 19.08 1,414,841
10/17/2013 18.84 18.95 18.71 18.85 1,333,925
10/16/2013 18.76 19.22 18.75 18.91 1,529,718
10/15/2013 19.1 19.16 18.58 18.66 959,237
10/14/2013 18.65 19.19 18.52 19.13 998,667
10/11/2013 18.5 18.96 18.43 18.8 1,187,704
10/10/2013 18.43 18.95 18.4 18.56 1,443,414
10/09/2013 18.23 18.38 17.88 18.13 1,335,854
10/08/2013 18.57 18.57 17.98 18.19 2,812,038
10/07/2013 18.61 18.78 18.4 18.56 2,102,675
10/04/2013 18.97 19.06 18.81 18.97 1,269,409
10/03/2013 19.42 19.5 18.41 18.92 3,735,552
10/02/2013 19.23 19.63 19.14 19.44 1,481,505
10/01/2013 19.8 20.24 19.25 19.41 2,203,324
09/30/2013 19.41 19.86 19.22 19.72 1,640,654
09/27/2013 19.81 20.02 19.75 19.78 558,498
09/26/2013 20.31 20.48 19.93 20.01 721,327
09/25/2013 19.98 20.4 19.92 20.17 788,460
09/24/2013 19.78 20.425 19.67 19.97 1,136,554
09/23/2013 20.2 20.2 19.51 19.73 1,146,905
09/20/2013 20.47 20.56 20.05 20.22 937,120
09/19/2013 20.49 20.65 20.2 20.37 687,965
09/18/2013 20.28 20.55 19.92 20.36 1,158,157
09/17/2013 19.45 20.34 19.33 20.21 1,930,044
09/16/2013 19.75 19.75 19.27 19.4 1,725,665
09/13/2013 19.65 19.77 19.35 19.4 1,843,848
09/12/2013 20.05 20.129 19.44 19.61 1,847,838
09/11/2013 20.23 20.39 20.07 20.27 1,079,193
09/10/2013 20.37 20.82 20.215 20.33 1,708,556
09/09/2013 19.99 20.3 19.885 20.16 1,195,360
09/06/2013 20.2 20.24 19.47 19.9 926,118
09/05/2013 20.28 20.5 20.035 20.06 1,207,849
09/04/2013 19.52 20.43 19.49 20.21 1,774,790
09/03/2013 19.51 20.08 19.39 19.47 1,534,276
08/30/2013 19.65 19.81 19.16 19.23 1,004,512
08/29/2013 19.32 19.8 19.32 19.72 957,821
08/28/2013 18.92 19.44 18.76 19.32 1,478,002
08/27/2013 19.41 19.42 18.898 19.01 1,837,953
08/26/2013 20.3 20.39 19.73 19.76 922,825
08/23/2013 20.18 20.28 20.02 20.22 701,152
08/22/2013 19.74 20.46 19.68 20.1 934,179
08/21/2013 19.7 19.89 19.33 19.65 819,989
08/20/2013 19.33 19.84 19.15 19.8 858,729
08/19/2013 19.6 19.6 19.19 19.33 1,035,630
08/16/2013 19.65 19.97 19.55 19.61 692,358
08/15/2013 20.11 20.12 19.55 19.74 1,437,253
08/14/2013 20.54 20.62 20.27 20.39 816,637
08/13/2013 20.22 20.62 20.14 20.5 915,196
08/12/2013 20.14 20.4 20.01 20.14 1,099,095
08/09/2013 20.05 20.44 20.05 20.29 727,296
08/08/2013 20.12 20.5 19.9 20.06 1,239,459
08/07/2013 20 20 19.71 19.9 1,059,987
08/06/2013 20.56 20.74 19.88 20.15 1,490,238
08/05/2013 21.19 21.25 20.64 20.67 1,518,491
08/02/2013 20.16 21.41 19.98 20.94 3,477,871
08/01/2013 19.72 19.87 18.83 19.79 2,934,527
07/31/2013 19.47 19.65 19.42 19.45 754,388
07/30/2013 19.37 19.55 19.16 19.47 578,002
07/29/2013 19.36 19.39 19.02 19.21 717,704
07/26/2013 18.68 19.42 18.651 19.35 1,025,162
07/25/2013 19.18 19.34 18.77 18.81 1,396,730
07/24/2013 19.44 19.55 19.05 19.2 756,796
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?