American Axle & Manufacturing (AXL) Historical Stock Data
8.40 ↓0.42 (-4.76%)
As of Market Close on June 28th, 2022.
Historical Data
In the past 30 trading days, AXL is up 0.57% a day on average. There have been 21 days where American Axle & Manufacturing closed green and 9 days where AXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 8.89 | 8.40 | ↓$0.49 (-5.51%) | 8.38 | 9.08 | 1.99M |
| 2022-06-27 | 9.00 | 8.82 | ↓$0.18 (-2.00%) | 8.65 | 9.03 | 1.44M |
| 2022-06-24 | 8.34 | 8.93 | ↑$0.59 (7.07%) | 8.34 | 8.97 | 3.66M |
| 2022-06-23 | 8.29 | 8.34 | ↑$0.05 (0.60%) | 8.18 | 8.44 | 1.07M |
| 2022-06-22 | 7.92 | 8.30 | ↑$0.38 (4.80%) | 7.92 | 8.39 | 1.28M |
| 2022-06-21 | 8.02 | 8.09 | ↑$0.07 (0.87%) | 7.79 | 8.14 | 1.36M |
| 2022-06-17 | 7.65 | 7.66 | ↑$0.01 (0.13%) | 7.28 | 7.78 | 3.78M |
| 2022-06-16 | 8.36 | 7.60 | ↓$0.76 (-9.09%) | 7.52 | 8.44 | 2.83M |
| 2022-06-15 | 8.43 | 8.73 | ↑$0.30 (3.56%) | 8.26 | 8.84 | 2.40M |
| 2022-06-14 | 8.21 | 8.24 | ↑$0.03 (0.37%) | 8.12 | 8.43 | 1.12M |
| 2022-06-13 | 8.61 | 8.21 | ↓$0.40 (-4.65%) | 8.17 | 8.64 | 1.33M |
| 2022-06-10 | 9.08 | 8.88 | ↓$0.20 (-2.20%) | 8.83 | 9.25 | 1.41M |
| 2022-06-09 | 9.14 | 9.31 | ↑$0.17 (1.86%) | 9.07 | 9.41 | 1.20M |
| 2022-06-08 | 9.16 | 9.23 | ↑$0.07 (0.76%) | 9.07 | 9.28 | 1.03M |
| 2022-06-07 | 9.01 | 9.18 | ↑$0.17 (1.89%) | 8.92 | 9.24 | 1.23M |
| 2022-06-06 | 8.90 | 9.14 | ↑$0.24 (2.70%) | 8.85 | 9.21 | 2.88M |
| 2022-06-03 | 8.74 | 8.74 | ↑$0.00 (0.00%) | 8.55 | 8.76 | 1.42M |
| 2022-06-02 | 8.84 | 8.90 | ↑$0.06 (0.68%) | 8.73 | 8.97 | 1.93M |
| 2022-06-01 | 8.24 | 8.75 | ↑$0.51 (6.19%) | 8.15 | 8.78 | 2.90M |
| 2022-05-31 | 7.98 | 8.11 | ↑$0.13 (1.63%) | 7.81 | 8.21 | 4.55M |
| 2022-05-27 | 7.61 | 7.94 | ↑$0.33 (4.34%) | 7.61 | 8.03 | 1.99M |
| 2022-05-26 | 7.24 | 7.52 | ↑$0.28 (3.87%) | 7.21 | 7.53 | 1.93M |
| 2022-05-25 | 6.77 | 7.11 | ↑$0.34 (5.02%) | 6.76 | 7.16 | 1.36M |
| 2022-05-24 | 7.07 | 6.80 | ↓$0.27 (-3.82%) | 6.70 | 7.19 | 1.90M |
| 2022-05-23 | 6.81 | 7.21 | ↑$0.40 (5.87%) | 6.81 | 7.62 | 4.32M |
| 2022-05-20 | 7.20 | 6.75 | ↓$0.45 (-6.25%) | 6.48 | 7.24 | 2.67M |
| 2022-05-19 | 6.96 | 7.02 | ↑$0.06 (0.86%) | 6.88 | 7.17 | 2.16M |
| 2022-05-18 | 7.32 | 7.03 | ↓$0.29 (-3.96%) | 7.01 | 7.43 | 1.76M |
| 2022-05-17 | 7.15 | 7.42 | ↑$0.27 (3.78%) | 7.08 | 7.42 | 2.05M |
| 2022-05-16 | 7.07 | 6.92 | ↓$0.15 (-2.12%) | 6.88 | 7.13 | 1.24M |
Create an account or log in to view more rows.
$AXL keep inchin
$AXL Good morning gang!
$AXL Shorts talk the talk but cant walk the walk
$AXL if your selling dont regret it later
$AXL going down
$AXL just hold no panic
$AXL Price target here?
$AXL take what we can get
$AXL Let’s get it
$AXL It's happening!