American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
5.78
-0.11 (-1.87%)
Dec 20, 2024, 4:00 PM EST - Market closed
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.82 | 6.06 | 5.74 | 5.78 | 5.78 | -1.87% | 4,445,268 |
| Dec 19, 2024 | 6.06 | 6.14 | 5.88 | 5.89 | 5.89 | -1.51% | 1,497,846 |
| Dec 18, 2024 | 6.33 | 6.38 | 5.90 | 5.98 | 5.98 | -4.93% | 1,858,833 |
| Dec 17, 2024 | 6.28 | 6.38 | 6.23 | 6.29 | 6.29 | -1.26% | 1,264,056 |
| Dec 16, 2024 | 6.51 | 6.56 | 6.34 | 6.37 | 6.37 | -3.63% | 1,444,127 |
| Dec 13, 2024 | 6.74 | 6.74 | 6.51 | 6.61 | 6.61 | -2.22% | 1,560,316 |
| Dec 12, 2024 | 6.87 | 6.90 | 6.69 | 6.76 | 6.76 | -1.74% | 1,152,882 |
| Dec 11, 2024 | 6.89 | 6.89 | 6.75 | 6.88 | 6.88 | 0.73% | 1,268,975 |
| Dec 10, 2024 | 6.87 | 6.88 | 6.73 | 6.83 | 6.83 | -0.15% | 1,756,917 |
| Dec 9, 2024 | 6.74 | 7.03 | 6.74 | 6.84 | 6.84 | 3.17% | 1,188,791 |
| Dec 6, 2024 | 6.79 | 6.79 | 6.58 | 6.63 | 6.63 | -0.60% | 1,227,777 |
| Dec 5, 2024 | 6.90 | 6.99 | 6.63 | 6.67 | 6.67 | -2.91% | 950,192 |
| Dec 4, 2024 | 6.78 | 6.94 | 6.78 | 6.87 | 6.87 | 1.48% | 1,069,617 |
| Dec 3, 2024 | 6.81 | 6.84 | 6.70 | 6.77 | 6.77 | -0.88% | 994,659 |
| Dec 2, 2024 | 6.67 | 6.92 | 6.62 | 6.83 | 6.83 | 3.33% | 2,254,804 |
| Nov 29, 2024 | 6.74 | 6.76 | 6.61 | 6.61 | 6.61 | -1.34% | 918,955 |
| Nov 27, 2024 | 6.66 | 6.84 | 6.64 | 6.70 | 6.70 | 1.06% | 1,052,899 |
| Nov 26, 2024 | 6.73 | 6.84 | 6.59 | 6.63 | 6.63 | -2.79% | 1,842,110 |
| Nov 25, 2024 | 6.66 | 6.88 | 6.65 | 6.82 | 6.82 | 4.60% | 1,688,759 |
| Nov 22, 2024 | 6.44 | 6.62 | 6.41 | 6.52 | 6.52 | 2.19% | 1,349,517 |
| Nov 21, 2024 | 6.24 | 6.40 | 6.14 | 6.38 | 6.38 | 3.07% | 1,386,151 |
| Nov 20, 2024 | 6.10 | 6.20 | 6.04 | 6.19 | 6.19 | 0.65% | 1,030,834 |
| Nov 19, 2024 | 6.09 | 6.19 | 6.08 | 6.15 | 6.15 | -0.65% | 934,851 |
| Nov 18, 2024 | 6.30 | 6.32 | 6.19 | 6.19 | 6.19 | -1.90% | 1,122,361 |
| Nov 15, 2024 | 6.32 | 6.41 | 6.06 | 6.31 | 6.31 | 0.48% | 2,523,465 |
| Nov 14, 2024 | 6.54 | 6.58 | 6.18 | 6.28 | 6.28 | -3.53% | 2,268,938 |
| Nov 13, 2024 | 6.63 | 6.79 | 6.50 | 6.51 | 6.51 | -0.46% | 2,071,296 |
| Nov 12, 2024 | 6.64 | 6.72 | 6.50 | 6.54 | 6.54 | -2.53% | 2,432,146 |
| Nov 11, 2024 | 6.71 | 6.79 | 6.56 | 6.71 | 6.71 | -0.89% | 1,600,274 |
| Nov 8, 2024 | 6.52 | 6.78 | 6.24 | 6.77 | 6.77 | 8.84% | 3,467,553 |
| Nov 7, 2024 | 6.25 | 6.34 | 6.17 | 6.22 | 6.22 | 0.32% | 2,816,885 |
| Nov 6, 2024 | 6.25 | 6.39 | 6.11 | 6.20 | 6.20 | 5.44% | 1,958,741 |
| Nov 5, 2024 | 5.74 | 5.95 | 5.71 | 5.88 | 5.88 | 1.38% | 1,898,664 |
| Nov 4, 2024 | 5.75 | 5.89 | 5.75 | 5.80 | 5.80 | 0.69% | 1,933,431 |
| Nov 1, 2024 | 5.70 | 5.84 | 5.70 | 5.76 | 5.76 | 1.95% | 2,052,796 |
| Oct 31, 2024 | 5.78 | 5.81 | 5.65 | 5.65 | 5.65 | -2.75% | 1,675,776 |
| Oct 30, 2024 | 6.02 | 6.04 | 5.80 | 5.81 | 5.81 | -4.91% | 1,799,045 |
| Oct 29, 2024 | 6.19 | 6.22 | 6.08 | 6.11 | 6.11 | -3.02% | 1,079,318 |
| Oct 28, 2024 | 6.05 | 6.31 | 6.03 | 6.30 | 6.30 | 5.00% | 2,532,093 |
| Oct 25, 2024 | 6.21 | 6.24 | 6.00 | 6.00 | 6.00 | -2.28% | 1,305,633 |
| Oct 24, 2024 | 6.13 | 6.16 | 5.95 | 6.14 | 6.14 | 1.66% | 2,021,338 |
| Oct 23, 2024 | 6.02 | 6.08 | 5.96 | 6.04 | 6.04 | -0.17% | 1,074,407 |
| Oct 22, 2024 | 6.21 | 6.24 | 6.04 | 6.05 | 6.05 | -2.73% | 1,313,846 |
| Oct 21, 2024 | 6.29 | 6.31 | 6.18 | 6.22 | 6.22 | -1.43% | 1,361,837 |
| Oct 18, 2024 | 6.50 | 6.55 | 6.27 | 6.31 | 6.31 | 0.32% | 2,163,674 |
| Oct 17, 2024 | 6.19 | 6.32 | 6.13 | 6.29 | 6.29 | 1.78% | 1,173,842 |
| Oct 16, 2024 | 6.10 | 6.22 | 6.05 | 6.18 | 6.18 | 2.49% | 1,514,612 |
| Oct 15, 2024 | 6.08 | 6.17 | 6.03 | 6.03 | 6.03 | -1.79% | 977,121 |
| Oct 14, 2024 | 6.09 | 6.15 | 6.02 | 6.14 | 6.14 | 0.16% | 1,201,005 |
| Oct 11, 2024 | 6.01 | 6.17 | 6.01 | 6.13 | 6.13 | 2.00% | 688,985 |
| Oct 10, 2024 | 5.96 | 6.03 | 5.91 | 6.01 | 6.01 | 0.17% | 1,633,701 |
| Oct 9, 2024 | 5.95 | 6.08 | 5.94 | 6.00 | 6.00 | 0.33% | 855,018 |
| Oct 8, 2024 | 6.11 | 6.11 | 5.96 | 5.98 | 5.98 | -2.13% | 1,350,718 |
| Oct 7, 2024 | 6.24 | 6.26 | 6.05 | 6.11 | 6.11 | -2.40% | 1,182,827 |
| Oct 4, 2024 | 6.22 | 6.30 | 6.12 | 6.26 | 6.26 | 2.62% | 1,188,365 |
| Oct 3, 2024 | 6.16 | 6.20 | 6.03 | 6.10 | 6.10 | -2.40% | 1,241,550 |
| Oct 2, 2024 | 6.04 | 6.25 | 6.04 | 6.25 | 6.25 | 2.80% | 1,171,196 |
| Oct 1, 2024 | 6.14 | 6.17 | 6.03 | 6.08 | 6.08 | -1.62% | 1,737,849 |
| Sep 30, 2024 | 6.17 | 6.25 | 6.10 | 6.18 | 6.18 | -3.13% | 1,705,410 |
| Sep 27, 2024 | 6.29 | 6.62 | 6.25 | 6.38 | 6.38 | 3.24% | 2,813,385 |
| Sep 26, 2024 | 6.22 | 6.35 | 6.18 | 6.18 | 6.18 | 1.31% | 1,833,245 |
| Sep 25, 2024 | 6.06 | 6.15 | 6.01 | 6.10 | 6.10 | -0.33% | 1,391,748 |
| Sep 24, 2024 | 6.16 | 6.21 | 6.11 | 6.12 | 6.12 | 0.66% | 1,372,931 |
| Sep 23, 2024 | 6.14 | 6.15 | 6.05 | 6.08 | 6.08 | -0.33% | 1,146,534 |
| Sep 20, 2024 | 6.19 | 6.23 | 6.08 | 6.10 | 6.10 | -2.87% | 3,834,940 |
| Sep 19, 2024 | 6.30 | 6.32 | 6.21 | 6.28 | 6.28 | 3.29% | 1,001,913 |
| Sep 18, 2024 | 6.13 | 6.34 | 6.08 | 6.08 | 6.08 | -0.82% | 1,613,544 |
| Sep 17, 2024 | 6.00 | 6.23 | 6.00 | 6.13 | 6.13 | 3.37% | 1,106,741 |
| Sep 16, 2024 | 5.89 | 5.95 | 5.77 | 5.93 | 5.93 | 1.72% | 1,313,536 |
| Sep 13, 2024 | 5.65 | 5.93 | 5.63 | 5.83 | 5.83 | 5.05% | 1,769,046 |
| Sep 12, 2024 | 5.70 | 5.74 | 5.52 | 5.55 | 5.55 | -1.77% | 1,314,881 |
| Sep 11, 2024 | 5.65 | 5.67 | 5.55 | 5.65 | 5.65 | - | 1,394,434 |
| Sep 10, 2024 | 5.75 | 5.78 | 5.43 | 5.65 | 5.65 | -3.42% | 2,826,442 |
| Sep 9, 2024 | 5.90 | 5.95 | 5.79 | 5.85 | 5.85 | -0.85% | 1,445,886 |
| Sep 6, 2024 | 6.07 | 6.14 | 5.85 | 5.90 | 5.90 | -2.96% | 1,984,824 |
| Sep 5, 2024 | 6.21 | 6.23 | 6.04 | 6.08 | 6.08 | -1.14% | 1,826,897 |
| Sep 4, 2024 | 6.21 | 6.37 | 6.13 | 6.15 | 6.15 | -1.13% | 1,715,111 |
| Sep 3, 2024 | 6.33 | 6.41 | 6.19 | 6.22 | 6.22 | -3.27% | 1,968,549 |
| Aug 30, 2024 | 6.51 | 6.52 | 6.40 | 6.43 | 6.43 | -0.46% | 998,784 |
| Aug 29, 2024 | 6.51 | 6.55 | 6.42 | 6.46 | 6.46 | 0.47% | 913,570 |
| Aug 28, 2024 | 6.44 | 6.46 | 6.31 | 6.43 | 6.43 | -0.77% | 1,050,617 |
| Aug 27, 2024 | 6.48 | 6.54 | 6.36 | 6.48 | 6.48 | -0.46% | 1,544,909 |
| Aug 26, 2024 | 6.61 | 6.63 | 6.51 | 6.51 | 6.51 | -0.31% | 1,060,485 |
| Aug 23, 2024 | 6.33 | 6.66 | 6.30 | 6.53 | 6.53 | 4.48% | 2,038,567 |
| Aug 22, 2024 | 6.37 | 6.39 | 6.24 | 6.25 | 6.25 | -2.19% | 1,122,786 |
| Aug 21, 2024 | 6.40 | 6.43 | 6.35 | 6.39 | 6.39 | 0.95% | 748,145 |
| Aug 20, 2024 | 6.41 | 6.47 | 6.32 | 6.33 | 6.33 | -1.56% | 1,151,376 |
| Aug 19, 2024 | 6.39 | 6.47 | 6.38 | 6.43 | 6.43 | 1.26% | 1,479,153 |
| Aug 16, 2024 | 6.28 | 6.36 | 6.23 | 6.35 | 6.35 | 0.32% | 1,364,981 |
| Aug 15, 2024 | 6.35 | 6.44 | 6.29 | 6.33 | 6.33 | 2.76% | 947,390 |
| Aug 14, 2024 | 6.22 | 6.26 | 6.08 | 6.16 | 6.16 | -0.16% | 1,248,308 |
| Aug 13, 2024 | 6.11 | 6.25 | 6.03 | 6.17 | 6.17 | 1.82% | 1,551,883 |
| Aug 12, 2024 | 6.45 | 6.60 | 5.99 | 6.06 | 6.06 | -6.91% | 2,604,904 |
| Aug 9, 2024 | 6.90 | 7.25 | 6.48 | 6.51 | 6.51 | 4.83% | 3,058,737 |
| Aug 8, 2024 | 6.16 | 6.24 | 6.08 | 6.21 | 6.21 | 2.31% | 1,528,156 |
| Aug 7, 2024 | 6.40 | 6.44 | 6.06 | 6.07 | 6.07 | -3.96% | 1,548,123 |
| Aug 6, 2024 | 6.36 | 6.49 | 6.28 | 6.32 | 6.32 | -0.63% | 1,504,089 |
| Aug 5, 2024 | 6.41 | 6.48 | 6.19 | 6.36 | 6.36 | -4.50% | 2,010,909 |
| Aug 2, 2024 | 6.99 | 7.12 | 6.62 | 6.66 | 6.66 | -6.98% | 1,965,725 |
| Aug 1, 2024 | 7.42 | 7.44 | 7.04 | 7.16 | 7.16 | -3.63% | 1,315,905 |