American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
4.460
+0.010 (0.22%)
Jul 10, 2025, 4:00 PM - Market closed

AXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 2025 4.29 4.39 4.25 4.38 4.38 3.06% 4,240,432
Jul 1, 2025 4.03 4.26 3.94 4.25 4.25 4.17% 6,001,539
Jun 30, 2025 4.16 4.16 4.05 4.08 4.08 -2.39% 3,995,354
Jun 27, 2025 4.21 4.21 4.08 4.18 4.18 -0.48% 5,686,633
Jun 26, 2025 4.13 4.23 4.11 4.20 4.20 1.94% 2,569,509
Jun 25, 2025 4.14 4.18 4.05 4.12 4.12 -1.44% 2,503,068
Jun 24, 2025 4.19 4.28 4.15 4.18 4.18 1.95% 2,554,221
Jun 23, 2025 4.11 4.14 3.95 4.10 4.10 -2.15% 3,796,910
Jun 20, 2025 4.33 4.33 4.11 4.19 4.19 -2.33% 7,228,360
Jun 18, 2025 4.19 4.34 4.16 4.29 4.29 1.42% 4,395,682
Jun 17, 2025 4.24 4.34 4.21 4.23 4.23 -2.08% 2,256,642
Jun 16, 2025 4.24 4.40 4.21 4.32 4.32 4.35% 2,715,806
Jun 13, 2025 4.30 4.37 4.12 4.14 4.14 -6.76% 2,382,458
Jun 12, 2025 4.43 4.47 4.39 4.44 4.44 -1.99% 2,839,938
Jun 11, 2025 4.52 4.58 4.39 4.53 4.53 2.72% 3,924,918
Jun 10, 2025 4.31 4.44 4.22 4.41 4.41 3.52% 2,622,987
Jun 9, 2025 4.31 4.42 4.25 4.26 4.26 -0.70% 2,099,570
Jun 6, 2025 4.36 4.37 4.28 4.29 4.29 1.42% 2,261,403
Jun 5, 2025 4.27 4.27 4.07 4.23 4.23 -1.40% 4,441,851
Jun 4, 2025 4.40 4.43 4.28 4.29 4.29 -2.50% 2,017,109
Jun 3, 2025 4.32 4.46 4.30 4.40 4.40 1.62% 1,675,976
Jun 2, 2025 4.35 4.42 4.29 4.33 4.33 -1.37% 2,355,771
May 30, 2025 4.45 4.46 4.36 4.39 4.39 -1.57% 4,414,560
May 29, 2025 4.52 4.52 4.36 4.46 4.46 0.22% 2,165,954
May 28, 2025 4.44 4.48 4.36 4.45 4.45 0.45% 2,026,766
May 27, 2025 4.37 4.43 4.31 4.43 4.43 3.50% 2,159,125
May 23, 2025 4.24 4.33 4.21 4.28 4.28 -2.28% 2,759,393
May 22, 2025 4.36 4.46 4.33 4.38 4.38 - 1,928,216
May 21, 2025 4.46 4.50 4.36 4.38 4.38 -4.16% 2,218,639
May 20, 2025 4.50 4.58 4.46 4.57 4.57 0.88% 2,430,854
May 19, 2025 4.38 4.57 4.33 4.53 4.53 1.12% 2,683,137
May 16, 2025 4.52 4.56 4.43 4.48 4.48 -0.44% 2,355,381
May 15, 2025 4.66 4.67 4.49 4.50 4.50 -4.66% 1,816,487
May 14, 2025 4.70 4.75 4.66 4.72 4.72 - 1,755,084
May 13, 2025 4.65 4.74 4.61 4.72 4.72 2.83% 2,992,686
May 12, 2025 4.56 4.68 4.40 4.59 4.59 7.24% 4,113,485
May 9, 2025 4.38 4.40 4.26 4.28 4.28 -1.15% 3,316,669
May 8, 2025 4.17 4.39 4.09 4.33 4.33 4.84% 4,662,988
May 7, 2025 4.16 4.16 4.04 4.13 4.13 -0.48% 3,006,392
May 6, 2025 4.19 4.23 4.08 4.15 4.15 -3.26% 4,610,289
May 5, 2025 4.09 4.42 3.98 4.29 4.29 7.52% 4,005,515
May 2, 2025 3.86 4.24 3.85 3.99 3.99 5.00% 3,936,876
May 1, 2025 3.90 3.97 3.77 3.80 3.80 -0.52% 4,181,155
Apr 30, 2025 3.76 3.87 3.72 3.82 3.82 -0.52% 2,499,691
Apr 29, 2025 3.75 3.87 3.68 3.84 3.84 2.13% 2,505,682