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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |