American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
4.460
+0.010 (0.22%)
May 29, 2025, 4:00 PM - Market closed
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 3.75 | 3.85 | 3.72 | 3.76 | 3.76 | 0.80% | 1,848,841 |
| Apr 25, 2025 | 3.64 | 3.74 | 3.61 | 3.73 | 3.73 | 0.81% | 2,528,162 |
| Apr 24, 2025 | 3.39 | 3.71 | 3.38 | 3.70 | 3.70 | 9.14% | 3,525,062 |
| Apr 23, 2025 | 3.47 | 3.55 | 3.37 | 3.39 | 3.39 | 0.59% | 2,512,333 |
| Apr 22, 2025 | 3.38 | 3.42 | 3.28 | 3.37 | 3.37 | 1.20% | 2,363,096 |
| Apr 21, 2025 | 3.29 | 3.35 | 3.20 | 3.33 | 3.33 | -0.30% | 2,392,403 |
| 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 |