American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
5.87
-0.18 (-2.98%)
At close: Sep 12, 2025, 4:00 PM EDT
5.88
+0.01 (0.17%)
After-hours: Sep 12, 2025, 7:00 PM EDT
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.03 | 6.04 | 5.87 | 5.87 | 5.87 | -2.98% | 2,307,904 |
| Sep 11, 2025 | 5.95 | 6.14 | 5.92 | 6.05 | 6.05 | 2.02% | 2,983,652 |
| Sep 10, 2025 | 5.97 | 5.98 | 5.86 | 5.93 | 5.93 | -1.00% | 2,390,841 |
| Sep 9, 2025 | 5.90 | 6.04 | 5.90 | 5.99 | 5.99 | -1.64% | 2,842,329 |
| Sep 8, 2025 | 5.98 | 6.15 | 5.95 | 6.09 | 6.09 | 2.35% | 3,695,463 |
| Sep 5, 2025 | 5.94 | 6.12 | 5.88 | 5.95 | 5.95 | -0.50% | 4,027,726 |
| Sep 4, 2025 | 5.96 | 6.07 | 5.89 | 5.98 | 5.98 | 0.34% | 2,287,792 |
| Sep 3, 2025 | 5.94 | 6.03 | 5.82 | 5.96 | 5.96 | - | 4,003,252 |
| Sep 2, 2025 | 5.80 | 6.09 | 5.75 | 5.96 | 5.96 | 2.41% | 6,511,889 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.67 | 5.82 | 5.82 | -2.51% | 11,904,720 |
| Aug 28, 2025 | 6.04 | 6.04 | 5.83 | 5.97 | 5.97 | -0.67% | 3,313,043 |
| Aug 27, 2025 | 5.85 | 6.17 | 5.85 | 6.01 | 6.01 | 1.86% | 3,391,421 |
| Aug 26, 2025 | 5.90 | 5.96 | 5.85 | 5.90 | 5.90 | 0.34% | 1,946,177 |
| Aug 25, 2025 | 5.78 | 5.93 | 5.77 | 5.88 | 5.88 | 0.86% | 1,603,861 |
| Aug 22, 2025 | 5.74 | 6.03 | 5.72 | 5.83 | 5.83 | 2.28% | 3,491,835 |
| Aug 21, 2025 | 5.42 | 5.73 | 5.40 | 5.70 | 5.70 | 1.60% | 4,761,900 |
| Aug 20, 2025 | 5.52 | 5.62 | 5.48 | 5.61 | 5.61 | 0.18% | 3,268,794 |
| Aug 19, 2025 | 5.63 | 5.69 | 5.50 | 5.60 | 5.60 | 0.90% | 2,398,570 |
| Aug 18, 2025 | 5.73 | 5.76 | 5.46 | 5.55 | 5.55 | -3.31% | 3,605,491 |
| Aug 15, 2025 | 5.87 | 5.87 | 5.68 | 5.74 | 5.74 | -1.37% | 2,925,974 |
| Aug 14, 2025 | 5.71 | 5.84 | 5.68 | 5.82 | 5.82 | - | 4,567,501 |
| Aug 13, 2025 | 5.76 | 5.89 | 5.72 | 5.82 | 5.82 | 1.93% | 4,456,097 |
| Aug 12, 2025 | 5.63 | 5.76 | 5.53 | 5.71 | 5.71 | 3.07% | 5,296,656 |
| Aug 11, 2025 | 5.28 | 5.61 | 5.19 | 5.54 | 5.54 | 4.92% | 5,341,655 |
| Aug 8, 2025 | 4.47 | 5.33 | 4.47 | 5.28 | 5.28 | 15.28% | 7,660,738 |
| Aug 7, 2025 | 4.60 | 4.64 | 4.51 | 4.58 | 4.58 | 1.78% | 3,523,467 |
| Aug 6, 2025 | 4.43 | 4.51 | 4.39 | 4.50 | 4.50 | 1.58% | 3,468,713 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.26 | 4.43 | 4.43 | 1.84% | 4,750,221 |
| Aug 4, 2025 | 4.36 | 4.39 | 4.31 | 4.35 | 4.35 | 0.93% | 1,579,473 |
| Aug 1, 2025 | 4.39 | 4.43 | 4.27 | 4.31 | 4.31 | -3.15% | 2,514,202 |
| Jul 31, 2025 | 4.36 | 4.49 | 4.30 | 4.45 | 4.45 | 0.68% | 3,862,672 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.39 | 4.42 | 4.42 | -4.74% | 4,181,491 |
| Jul 29, 2025 | 4.90 | 4.92 | 4.64 | 4.64 | 4.64 | -5.11% | 2,406,825 |
| Jul 28, 2025 | 4.90 | 4.93 | 4.83 | 4.89 | 4.89 | -0.81% | 2,978,040 |
| Jul 25, 2025 | 4.87 | 4.94 | 4.75 | 4.93 | 4.93 | 1.65% | 3,859,585 |
| Jul 24, 2025 | 4.84 | 4.90 | 4.78 | 4.85 | 4.85 | -1.82% | 4,125,090 |
| Jul 23, 2025 | 4.80 | 4.95 | 4.74 | 4.94 | 4.94 | 5.56% | 5,762,006 |
| Jul 22, 2025 | 4.53 | 4.73 | 4.53 | 4.68 | 4.68 | 3.31% | 5,096,620 |
| Jul 21, 2025 | 4.61 | 4.72 | 4.52 | 4.53 | 4.53 | -0.44% | 2,297,598 |
| Jul 18, 2025 | 4.80 | 4.83 | 4.50 | 4.55 | 4.55 | -4.61% | 2,865,667 |
| Jul 17, 2025 | 4.81 | 4.96 | 4.77 | 4.77 | 4.77 | -1.65% | 2,806,259 |
| Jul 16, 2025 | 4.82 | 4.86 | 4.71 | 4.85 | 4.85 | 1.46% | 3,037,769 |
| Jul 15, 2025 | 4.85 | 4.96 | 4.77 | 4.78 | 4.78 | -0.83% | 3,104,259 |
| Jul 14, 2025 | 4.84 | 4.93 | 4.63 | 4.82 | 4.82 | 9.30% | 5,017,357 |
| Jul 11, 2025 | 4.42 | 4.47 | 4.33 | 4.41 | 4.41 | -1.12% | 2,521,656 |
| Jul 10, 2025 | 4.48 | 4.49 | 4.44 | 4.46 | 4.46 | 0.22% | 1,736,090 |
| Jul 9, 2025 | 4.41 | 4.46 | 4.32 | 4.45 | 4.45 | 2.06% | 2,158,297 |
| Jul 8, 2025 | 4.37 | 4.42 | 4.28 | 4.36 | 4.36 | 0.46% | 2,612,529 |
| Jul 7, 2025 | 4.31 | 4.46 | 4.26 | 4.34 | 4.34 | -0.91% | 4,769,761 |
| Jul 3, 2025 | 4.39 | 4.46 | 4.34 | 4.38 | 4.38 | - | 2,727,930 |