American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
6.64
+0.10 (1.53%)
Dec 3, 2025, 4:00 PM EST - Market closed
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.54 | 6.68 | 6.49 | 6.64 | 6.64 | 1.53% | 1,268,244 |
| Dec 2, 2025 | 6.49 | 6.59 | 6.40 | 6.54 | 6.54 | 1.55% | 1,545,709 |
| Dec 1, 2025 | 6.53 | 6.61 | 6.42 | 6.44 | 6.44 | -1.98% | 1,513,077 |
| Nov 28, 2025 | 6.53 | 6.65 | 6.50 | 6.57 | 6.57 | 0.61% | 1,039,321 |
| Nov 26, 2025 | 6.37 | 6.58 | 6.27 | 6.53 | 6.53 | 2.51% | 3,018,882 |
| Nov 25, 2025 | 6.29 | 6.42 | 6.28 | 6.37 | 6.37 | 1.76% | 1,562,200 |
| Nov 24, 2025 | 6.24 | 6.36 | 6.14 | 6.26 | 6.26 | 0.48% | 2,688,488 |
| Nov 21, 2025 | 5.87 | 6.26 | 5.86 | 6.23 | 6.23 | 6.86% | 2,578,239 |
| Nov 20, 2025 | 6.24 | 6.34 | 5.83 | 5.83 | 5.83 | -6.12% | 3,285,703 |
| Nov 19, 2025 | 6.07 | 6.24 | 6.00 | 6.21 | 6.21 | 2.99% | 3,497,433 |
| Nov 18, 2025 | 6.01 | 6.18 | 5.99 | 6.03 | 6.03 | -0.99% | 2,326,875 |
| Nov 17, 2025 | 6.12 | 6.29 | 6.08 | 6.09 | 6.09 | -1.46% | 2,161,321 |
| Nov 14, 2025 | 6.13 | 6.21 | 6.06 | 6.18 | 6.18 | -0.80% | 2,696,286 |
| Nov 13, 2025 | 6.47 | 6.51 | 6.21 | 6.23 | 6.23 | -4.01% | 3,376,800 |
| Nov 12, 2025 | 6.32 | 6.56 | 6.26 | 6.49 | 6.49 | 3.18% | 4,703,774 |
| Nov 11, 2025 | 6.19 | 6.40 | 6.17 | 6.29 | 6.29 | 1.94% | 4,684,593 |
| Nov 10, 2025 | 6.54 | 6.64 | 6.17 | 6.17 | 6.17 | -5.80% | 5,616,221 |
| Nov 7, 2025 | 6.00 | 6.63 | 5.87 | 6.55 | 6.55 | 6.16% | 5,989,670 |
| Nov 6, 2025 | 6.37 | 6.48 | 6.15 | 6.17 | 6.17 | -2.83% | 2,867,505 |
| Nov 5, 2025 | 6.29 | 6.42 | 6.27 | 6.35 | 6.35 | 1.28% | 2,121,750 |
| Nov 4, 2025 | 6.26 | 6.32 | 6.14 | 6.27 | 6.27 | -1.57% | 2,318,674 |
| Nov 3, 2025 | 6.23 | 6.38 | 6.11 | 6.37 | 6.37 | 2.74% | 3,857,645 |
| Oct 31, 2025 | 6.38 | 6.40 | 6.20 | 6.20 | 6.20 | -3.28% | 2,218,372 |
| Oct 30, 2025 | 6.51 | 6.52 | 6.38 | 6.41 | 6.41 | -3.46% | 2,832,918 |
| Oct 29, 2025 | 6.46 | 6.78 | 6.38 | 6.64 | 6.64 | 1.68% | 5,264,693 |
| Oct 28, 2025 | 6.31 | 6.54 | 6.27 | 6.53 | 6.53 | 2.83% | 4,712,035 |
| Oct 27, 2025 | 6.56 | 6.57 | 6.33 | 6.35 | 6.35 | -2.16% | 2,998,660 |
| Oct 24, 2025 | 6.43 | 6.54 | 6.30 | 6.49 | 6.49 | 1.72% | 4,358,111 |
| Oct 23, 2025 | 6.21 | 6.44 | 6.19 | 6.38 | 6.38 | 3.24% | 3,304,339 |
| Oct 22, 2025 | 6.03 | 6.19 | 6.01 | 6.18 | 6.18 | 2.49% | 3,960,085 |
| Oct 21, 2025 | 5.68 | 6.07 | 5.68 | 6.03 | 6.03 | 6.54% | 5,041,721 |
| Oct 20, 2025 | 5.65 | 5.75 | 5.57 | 5.66 | 5.66 | 4.24% | 3,275,385 |
| Oct 17, 2025 | 5.45 | 5.50 | 5.37 | 5.43 | 5.43 | -1.63% | 4,241,334 |
| Oct 16, 2025 | 5.56 | 5.64 | 5.41 | 5.52 | 5.52 | -1.08% | 2,066,781 |
| Oct 15, 2025 | 5.63 | 5.77 | 5.57 | 5.58 | 5.58 | -0.36% | 4,588,369 |
| Oct 14, 2025 | 5.29 | 5.64 | 5.29 | 5.60 | 5.60 | 3.51% | 2,446,206 |
| Oct 13, 2025 | 5.44 | 5.47 | 5.36 | 5.41 | 5.41 | 1.69% | 2,154,535 |
| Oct 10, 2025 | 5.70 | 5.80 | 5.31 | 5.32 | 5.32 | -6.50% | 2,659,687 |
| Oct 9, 2025 | 5.88 | 5.88 | 5.53 | 5.69 | 5.69 | -3.23% | 4,336,927 |
| Oct 8, 2025 | 5.84 | 5.94 | 5.76 | 5.88 | 5.88 | 1.38% | 3,755,686 |
| Oct 7, 2025 | 6.16 | 6.18 | 5.80 | 5.80 | 5.80 | -5.84% | 3,702,615 |
| Oct 6, 2025 | 6.27 | 6.41 | 6.16 | 6.16 | 6.16 | -0.96% | 2,515,717 |
| Oct 3, 2025 | 6.10 | 6.28 | 6.04 | 6.22 | 6.22 | 2.30% | 2,999,880 |
| Oct 2, 2025 | 5.96 | 6.21 | 5.96 | 6.08 | 6.08 | 2.88% | 2,561,341 |
| Oct 1, 2025 | 5.99 | 6.06 | 5.89 | 5.91 | 5.91 | -1.66% | 2,618,685 |
| Sep 30, 2025 | 6.00 | 6.10 | 5.93 | 6.01 | 6.01 | -0.33% | 2,131,026 |
| Sep 29, 2025 | 6.24 | 6.24 | 5.92 | 6.03 | 6.03 | -2.43% | 3,432,892 |
| Sep 26, 2025 | 6.13 | 6.22 | 6.09 | 6.18 | 6.18 | 0.49% | 2,056,910 |
| Sep 25, 2025 | 6.02 | 6.16 | 5.95 | 6.15 | 6.15 | 1.65% | 2,969,427 |
| Sep 24, 2025 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | 0.83% | 2,034,234 |