American Axle & Manufacturing (AXL) Historical Stock Data
6.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXL is up 0.19% a day on average. There have been 19 days where American Axle & Manufacturing closed green and 11 days where AXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.29 | 6.47 | 1.23M |
| 2025-12-04 | 6.68 | 6.34 | ↓$0.34 (-5.09%) | 6.30 | 6.68 | 1.95M |
| 2025-12-03 | 6.54 | 6.64 | ↑$0.10 (1.53%) | 6.49 | 6.67 | 1.27M |
| 2025-12-02 | 6.49 | 6.54 | ↑$0.05 (0.77%) | 6.40 | 6.59 | 1.34M |
| 2025-12-01 | 6.53 | 6.44 | ↓$0.09 (-1.38%) | 6.42 | 6.60 | 1.51M |
| 2025-11-28 | 6.53 | 6.57 | ↑$0.04 (0.61%) | 6.50 | 6.65 | 1.04M |
| 2025-11-26 | 6.37 | 6.53 | ↑$0.16 (2.51%) | 6.27 | 6.58 | 2.25M |
| 2025-11-25 | 6.29 | 6.37 | ↑$0.08 (1.27%) | 6.28 | 6.42 | 1.56M |
| 2025-11-24 | 6.24 | 6.26 | ↑$0.02 (0.32%) | 6.14 | 6.36 | 2.30M |
| 2025-11-21 | 5.87 | 6.23 | ↑$0.36 (6.13%) | 5.86 | 6.26 | 2.19M |
| 2025-11-20 | 6.24 | 5.83 | ↓$0.41 (-6.57%) | 5.83 | 6.34 | 2.95M |
| 2025-11-19 | 6.07 | 6.21 | ↑$0.14 (2.31%) | 6.00 | 6.24 | 3.18M |
| 2025-11-18 | 6.01 | 6.03 | ↑$0.02 (0.33%) | 5.99 | 6.18 | 1.99M |
| 2025-11-17 | 6.12 | 6.09 | ↓$0.03 (-0.49%) | 6.08 | 6.29 | 1.86M |
| 2025-11-14 | 6.13 | 6.18 | ↑$0.05 (0.82%) | 6.07 | 6.20 | 2.36M |
| 2025-11-13 | 6.47 | 6.23 | ↓$0.24 (-3.71%) | 6.21 | 6.51 | 3.07M |
| 2025-11-12 | 6.32 | 6.49 | ↑$0.17 (2.69%) | 6.26 | 6.56 | 4.06M |
| 2025-11-11 | 6.19 | 6.29 | ↑$0.10 (1.62%) | 6.17 | 6.40 | 4.37M |
| 2025-11-10 | 6.54 | 6.17 | ↓$0.37 (-5.66%) | 6.17 | 6.64 | 4.57M |
| 2025-11-07 | 6.00 | 6.55 | ↑$0.55 (9.17%) | 5.87 | 6.63 | 5.02M |
| 2025-11-06 | 6.37 | 6.17 | ↓$0.20 (-3.14%) | 6.15 | 6.48 | 2.86M |
| 2025-11-05 | 6.29 | 6.35 | ↑$0.06 (0.95%) | 6.27 | 6.42 | 1.73M |
| 2025-11-04 | 6.26 | 6.27 | ↑$0.01 (0.16%) | 6.14 | 6.32 | 2.05M |
| 2025-11-03 | 6.23 | 6.37 | ↑$0.14 (2.25%) | 6.11 | 6.38 | 3.39M |
| 2025-10-31 | 6.38 | 6.20 | ↓$0.18 (-2.82%) | 6.20 | 6.40 | 1.92M |
| 2025-10-30 | 6.51 | 6.41 | ↓$0.10 (-1.54%) | 6.38 | 6.52 | 2.41M |
| 2025-10-29 | 6.46 | 6.64 | ↑$0.18 (2.79%) | 6.38 | 6.78 | 5.26M |
| 2025-10-28 | 6.31 | 6.53 | ↑$0.22 (3.49%) | 6.27 | 6.54 | 3.90M |
| 2025-10-27 | 6.56 | 6.35 | ↓$0.21 (-3.20%) | 6.33 | 6.56 | 2.99M |
| 2025-10-24 | 6.43 | 6.49 | ↑$0.06 (0.93%) | 6.31 | 6.53 | 4.36M |
Create an account or log in to view more rows.
$AXL come to papa
$AXL rubbish
$AXL said y’all dumb af
$AXL rip and dip today bulls
$AXL very normal lol sike
$AXL can’t wait to get in this tomorrow lfg
$AXL when is the casino going to reopen. I want some money
$AXL you wanna be a successful trader close your trades green
$AXL pressure
$AXL just fucking go already jeesh