American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
3.330
+0.110 (3.42%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.24 | 3.36 | 3.23 | 3.34 | 3.34 | 3.73% | 2,204,616 |
| Apr 16, 2025 | 3.21 | 3.28 | 3.16 | 3.22 | 3.22 | - | 2,660,202 |
| Apr 15, 2025 | 3.14 | 3.22 | 3.10 | 3.22 | 3.22 | 1.90% | 2,814,490 |
| Apr 14, 2025 | 3.16 | 3.24 | 3.00 | 3.16 | 3.16 | 1.94% | 4,197,969 |
| Apr 11, 2025 | 3.11 | 3.18 | 3.02 | 3.10 | 3.10 | -0.64% | 1,908,646 |
| Apr 10, 2025 | 3.33 | 3.35 | 3.01 | 3.12 | 3.12 | -9.83% | 3,299,944 |
| Apr 9, 2025 | 3.06 | 3.51 | 3.02 | 3.46 | 3.46 | 11.25% | 3,816,790 |
| Apr 8, 2025 | 3.31 | 3.33 | 3.03 | 3.11 | 3.11 | -2.51% | 2,872,400 |
| Apr 7, 2025 | 3.36 | 3.48 | 3.06 | 3.19 | 3.19 | -6.45% | 3,898,350 |
| Apr 4, 2025 | 3.38 | 3.46 | 3.17 | 3.41 | 3.41 | -4.48% | 3,529,896 |
| Apr 3, 2025 | 3.77 | 3.80 | 3.55 | 3.57 | 3.57 | -9.62% | 2,799,720 |
| Apr 2, 2025 | 3.78 | 3.99 | 3.72 | 3.95 | 3.95 | 0.77% | 1,885,445 |
| Apr 1, 2025 | 3.89 | 4.00 | 3.83 | 3.92 | 3.92 | -3.69% | 2,571,976 |
| Mar 31, 2025 | 4.03 | 4.11 | 3.94 | 4.07 | 4.07 | -1.21% | 2,337,821 |
| Mar 28, 2025 | 4.28 | 4.28 | 4.08 | 4.12 | 4.12 | -4.41% | 1,900,201 |
| Mar 27, 2025 | 4.45 | 4.45 | 4.20 | 4.31 | 4.31 | -4.01% | 2,712,896 |
| Mar 26, 2025 | 4.51 | 4.52 | 4.30 | 4.49 | 4.49 | -0.22% | 2,728,190 |
| Mar 25, 2025 | 4.58 | 4.63 | 4.49 | 4.50 | 4.50 | -1.32% | 2,230,147 |
| Mar 24, 2025 | 4.53 | 4.62 | 4.49 | 4.56 | 4.56 | 2.47% | 2,115,344 |
| Mar 21, 2025 | 4.53 | 4.60 | 4.38 | 4.45 | 4.45 | -4.09% | 5,282,533 |
| Mar 20, 2025 | 4.54 | 4.68 | 4.53 | 4.64 | 4.64 | 0.65% | 1,963,567 |
| Mar 19, 2025 | 4.55 | 4.67 | 4.51 | 4.61 | 4.61 | 1.10% | 3,179,892 |
| Mar 18, 2025 | 4.50 | 4.67 | 4.50 | 4.56 | 4.56 | - | 1,688,463 |
| Mar 17, 2025 | 4.50 | 4.61 | 4.50 | 4.56 | 4.56 | 1.33% | 2,028,163 |
| Mar 14, 2025 | 4.48 | 4.55 | 4.43 | 4.50 | 4.50 | 1.58% | 1,961,095 |
| Mar 13, 2025 | 4.48 | 4.57 | 4.39 | 4.43 | 4.43 | -1.56% | 3,043,791 |
| Mar 12, 2025 | 4.58 | 4.59 | 4.44 | 4.50 | 4.50 | -1.10% | 1,674,484 |
| Mar 11, 2025 | 4.59 | 4.61 | 4.45 | 4.55 | 4.55 | -0.87% | 1,641,311 |
| Mar 10, 2025 | 4.61 | 4.69 | 4.49 | 4.59 | 4.59 | -1.71% | 2,343,104 |
| Mar 7, 2025 | 4.67 | 4.75 | 4.56 | 4.67 | 4.67 | -2.51% | 2,288,578 |
| Mar 6, 2025 | 4.56 | 4.79 | 4.56 | 4.79 | 4.79 | 2.57% | 3,401,694 |
| Mar 5, 2025 | 4.56 | 4.75 | 4.50 | 4.67 | 4.67 | 2.64% | 4,215,807 |
| Mar 4, 2025 | 4.65 | 4.65 | 4.45 | 4.55 | 4.55 | -4.21% | 3,621,981 |
| Mar 3, 2025 | 5.03 | 5.09 | 4.75 | 4.75 | 4.75 | -4.23% | 2,429,070 |
| Feb 28, 2025 | 4.98 | 5.12 | 4.89 | 4.96 | 4.96 | -0.80% | 2,293,663 |
| Feb 27, 2025 | 5.21 | 5.30 | 4.90 | 5.00 | 5.00 | -5.48% | 2,418,294 |
| Feb 26, 2025 | 5.22 | 5.41 | 5.18 | 5.29 | 5.29 | 0.76% | 2,820,183 |
| Feb 25, 2025 | 5.49 | 5.49 | 5.14 | 5.25 | 5.25 | -3.31% | 3,103,131 |
| Feb 24, 2025 | 5.58 | 5.59 | 5.36 | 5.43 | 5.43 | -3.04% | 2,204,668 |
| Feb 21, 2025 | 5.98 | 5.98 | 5.60 | 5.60 | 5.60 | -4.76% | 1,627,973 |
| Feb 20, 2025 | 5.85 | 5.91 | 5.68 | 5.88 | 5.88 | 0.51% | 2,393,442 |
| Feb 19, 2025 | 5.70 | 5.93 | 5.65 | 5.85 | 5.85 | 1.21% | 3,182,613 |
| Feb 18, 2025 | 5.29 | 5.88 | 5.20 | 5.78 | 5.78 | 12.23% | 6,619,484 |
| Feb 14, 2025 | 5.32 | 5.43 | 5.12 | 5.15 | 5.15 | 8.42% | 6,302,109 |
| Feb 13, 2025 | 4.82 | 4.84 | 4.71 | 4.75 | 4.75 | 0.64% | 3,228,687 |
| Feb 12, 2025 | 4.78 | 4.80 | 4.70 | 4.72 | 4.72 | -3.08% | 1,515,928 |
| Feb 11, 2025 | 4.82 | 4.93 | 4.81 | 4.87 | 4.87 | -0.61% | 1,554,705 |
| Feb 10, 2025 | 5.08 | 5.08 | 4.90 | 4.90 | 4.90 | -2.78% | 1,868,158 |
| Feb 7, 2025 | 5.13 | 5.14 | 4.99 | 5.04 | 5.04 | -1.56% | 1,125,165 |
| Feb 6, 2025 | 5.18 | 5.25 | 5.07 | 5.12 | 5.12 | - | 1,883,424 |