Quantcast

American Axle & Manufacturing Holdings, Inc. Common Stock Historical Stock Prices

AXL 
$16.64
*  
0.03
0.18%
Get AXL Alerts
*Delayed - data as of Jul. 16, 2018  -  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: 3 Month, From 16-APR-2018 TO 16-JUL-2018

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 16.69 16.75 16.495 16.64 1,121,478
07/16/2018 16.62 16.75 16.495 16.64 1,121,478
07/13/2018 16.23 16.64 16.2 16.61 1,017,987
07/12/2018 16.47 16.63 16.17 16.3 1,051,075
07/11/2018 16.6 16.77 16.37 16.39 1,153,639
07/10/2018 17.04 17.1 16.7 16.87 1,187,563
07/09/2018 16.61 17.09 16.51 16.93 1,370,684
07/06/2018 16.39 16.52 16.25 16.41 1,040,072
07/05/2018 16.14 16.44 15.9 16.44 2,599,137
07/03/2018 16.15 16.2699 15.84 15.9 856,974
07/02/2018 15.33 16.085 15.24 16.08 1,815,440
06/29/2018 15.91 16.03 15.54 15.56 1,719,252
06/28/2018 16 16.03 15.41 15.8 2,371,928
06/27/2018 16.83 16.87 16.02 16.05 1,393,805
06/26/2018 16.45 16.91 16.28 16.83 2,216,291
06/25/2018 17.25 17.36 16.35 16.46 3,174,612
06/22/2018 17.97 18.04 17.13 17.41 5,291,290
06/21/2018 18.43 18.43 17.75 17.86 2,909,885
06/20/2018 18.17 18.55 18.005 18.39 1,974,377
06/19/2018 17.81 18.21 17.6299 18.11 3,232,842
06/18/2018 17.95 17.99 17.43 17.98 5,020,607
06/15/2018 16.96 17.17 16.795 17.12 1,749,225
06/14/2018 17.45 17.59 16.98 17.03 2,506,591
06/13/2018 17.22 17.29 17.09 17.2 1,415,724
06/12/2018 17.33 17.49 17.14 17.23 1,343,460
06/11/2018 17.33 17.43 17.155 17.28 2,111,541
06/08/2018 16.81 17.33 16.81 17.26 2,332,481
06/07/2018 16.46 16.87 16.43 16.82 2,201,042
06/06/2018 16.07 16.465 16 16.44 1,615,023
06/05/2018 15.95 16.13 15.81 16.02 2,439,855
06/04/2018 15.76 16.05 15.59 16 1,227,908
06/01/2018 15.93 16.01 15.6 15.75 1,223,612
05/31/2018 15.8 15.95 15.5401 15.82 1,125,446
05/30/2018 15.75 15.84 15.53 15.71 2,035,972
05/29/2018 16.21 16.25 15.48 15.66 1,736,112
05/25/2018 16.44 16.55 16.3 16.36 815,087
05/24/2018 16.14 16.46 16.04 16.4 2,482,432
05/23/2018 16.18 16.25 16.025 16.24 891,684
05/22/2018 16.37 16.53 16.175 16.2 1,115,488
05/21/2018 16.25 16.4 16.16 16.27 1,201,635
05/18/2018 16.25 16.28 16.11 16.12 1,266,004
05/17/2018 15.99 16.24 15.94 16.17 1,134,552
05/16/2018 15.53 16.1 15.53 15.95 1,473,511
05/15/2018 15.45 15.66 15.45 15.56 1,290,762
05/14/2018 15.45 15.62 15.45 15.51 889,974
05/11/2018 15.47 15.63 15.3 15.4 1,001,173
05/10/2018 15 15.555 14.8877 15.49 2,085,643
05/09/2018 15.03 15.13 14.8 14.92 2,027,443
05/08/2018 14.9 15.13 14.77 15 3,730,924
05/07/2018 15.03 15.12 14.9 14.9 1,749,766
05/04/2018 15 15.33 14.62 15 4,419,149
05/03/2018 14.77 14.85 13.985 14.35 4,828,991
05/02/2018 15.08 15.2 14.785 14.81 2,395,108
05/01/2018 15.32 15.54 14.84 15.04 4,004,865
04/30/2018 15.94 16.08 15.33 15.34 3,319,280
04/27/2018 15.86 16.02 15.735 15.89 1,881,622
04/26/2018 15.99 16.01 15.7287 15.91 1,434,411
04/25/2018 15.74 16.1 15.61 15.91 1,726,647
04/24/2018 15.65 15.8203 15.46 15.77 3,820,013
04/23/2018 15.59 15.66 15.45 15.59 1,011,138
04/20/2018 15.46 15.61 15.26 15.58 1,728,144
04/19/2018 16.1 16.2 15.35 15.54 1,798,346
04/18/2018 16.18 16.255 16.095 16.13 1,414,208
04/17/2018 16.42 16.42 15.95 16.08 1,913,983
04/16/2018 16.14 16.43 15.955 16.27 2,638,296
*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?

Smart Portfolio