American Axle & Manufacturing (AXL) Historical Stock Data
7.08 ↑0.10 (1.43%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AXL is up 0.15% a day on average. There have been 17 days where American Axle & Manufacturing closed green and 13 days where AXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6.95 | 7.08 | ↑$0.13 (1.87%) | 6.90 | 7.11 | 1.19M |
| 2024-04-18 | 6.95 | 6.98 | ↑$0.03 (0.43%) | 6.92 | 7.12 | 1.34M |
| 2024-04-17 | 7.09 | 6.95 | ↓$0.14 (-1.97%) | 6.93 | 7.10 | 1.15M |
| 2024-04-16 | 6.92 | 7.02 | ↑$0.10 (1.45%) | 6.86 | 7.16 | 1.31M |
| 2024-04-15 | 7.10 | 6.99 | ↓$0.11 (-1.55%) | 6.94 | 7.15 | 1.36M |
| 2024-04-12 | 7.16 | 7.07 | ↓$0.09 (-1.26%) | 7.06 | 7.23 | 1.02M |
| 2024-04-11 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.13 | 7.32 | 594.36K |
| 2024-04-10 | 7.33 | 7.23 | ↓$0.10 (-1.36%) | 7.18 | 7.39 | 1.51M |
| 2024-04-09 | 7.44 | 7.59 | ↑$0.15 (2.02%) | 7.42 | 7.64 | 1.28M |
| 2024-04-08 | 7.32 | 7.38 | ↑$0.06 (0.82%) | 7.32 | 7.46 | 0.98M |
| 2024-04-05 | 7.12 | 7.27 | ↑$0.15 (2.11%) | 7.11 | 7.30 | 0.96M |
| 2024-04-04 | 7.38 | 7.10 | ↓$0.28 (-3.79%) | 7.08 | 7.42 | 0.93M |
| 2024-04-03 | 7.10 | 7.26 | ↑$0.16 (2.25%) | 7.10 | 7.33 | 1.34M |
| 2024-04-02 | 7.12 | 7.19 | ↑$0.07 (0.98%) | 7.04 | 7.19 | 1.73M |
| 2024-04-01 | 7.36 | 7.24 | ↓$0.12 (-1.63%) | 7.20 | 7.39 | 1.31M |
| 2024-03-28 | 7.37 | 7.36 | ↓$0.01 (-0.14%) | 7.30 | 7.53 | 1.06M |
| 2024-03-27 | 7.11 | 7.38 | ↑$0.27 (3.80%) | 7.04 | 7.38 | 1.64M |
| 2024-03-26 | 7.20 | 7.05 | ↓$0.15 (-2.08%) | 7.04 | 7.24 | 1.09M |
| 2024-03-25 | 7.21 | 7.17 | ↓$0.04 (-0.55%) | 7.11 | 7.29 | 1.27M |
| 2024-03-22 | 7.32 | 7.20 | ↓$0.12 (-1.64%) | 7.19 | 7.35 | 1.02M |
| 2024-03-21 | 7.15 | 7.33 | ↑$0.18 (2.52%) | 7.15 | 7.54 | 2.49M |
| 2024-03-20 | 6.90 | 7.06 | ↑$0.16 (2.32%) | 6.81 | 7.09 | 2.16M |
| 2024-03-19 | 6.71 | 6.90 | ↑$0.19 (2.83%) | 6.71 | 6.91 | 1.93M |
| 2024-03-18 | 6.71 | 6.76 | ↑$0.05 (0.75%) | 6.49 | 6.88 | 2.62M |
| 2024-03-15 | 6.56 | 6.59 | ↑$0.03 (0.46%) | 6.48 | 6.76 | 29.10M |
| 2024-03-14 | 6.53 | 6.54 | ↑$0.01 (0.15%) | 6.44 | 6.70 | 3.37M |
| 2024-03-13 | 6.55 | 6.52 | ↓$0.03 (-0.46%) | 6.49 | 6.72 | 2.45M |
| 2024-03-12 | 6.64 | 6.58 | ↓$0.06 (-0.90%) | 6.54 | 6.66 | 1.83M |
| 2024-03-11 | 6.67 | 6.67 | ↑$0.00 (0.00%) | 6.53 | 6.74 | 2.17M |
| 2024-03-08 | 6.89 | 6.69 | ↓$0.20 (-2.90%) | 6.62 | 6.93 | 1.87M |
Create an account or log in to view more rows.
$AXL choo choo
$AXL let it ride
$AXL LFFGG
$AXL when's the offering?
$AXL buy bitches
$AXL I like it
$AXL Waiting waiting waiting — you know for what !!! Announcement!!!
$AXL C'mon
do a spike!!
$AXL here to raid
$AXL I’m selling y’all have fun bag holding