American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
4.295
-0.035 (-0.81%)
May 9, 2025, 3:03 PM - Market open

AXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20254.384.404.264.31--0.46%1,931,187
May 8, 20254.174.394.094.334.334.84%4,662,988
May 7, 20254.164.164.044.134.13-0.48%3,006,392
May 6, 20254.194.234.084.154.15-3.26%4,610,289
May 5, 20254.094.423.984.294.297.52%4,005,515
May 2, 20253.864.243.853.993.995.00%3,936,876
May 1, 20253.903.973.773.803.80-0.52%4,181,155
Apr 30, 20253.763.873.723.823.82-0.52%2,499,691
Apr 29, 20253.753.873.683.843.842.13%2,505,682
Apr 28, 20253.753.853.723.763.760.80%1,848,841
Apr 25, 20253.643.743.613.733.730.81%2,528,162
Apr 24, 20253.393.713.383.703.709.14%3,525,062
Apr 23, 20253.473.553.373.393.390.59%2,512,333
Apr 22, 20253.383.423.283.373.371.20%2,363,096
Apr 21, 20253.293.353.203.333.33-0.30%2,392,403
Apr 17, 20253.243.363.233.343.343.73%2,204,616
Apr 16, 20253.213.283.163.223.22-2,660,202
Apr 15, 20253.143.223.103.223.221.90%2,814,490
Apr 14, 20253.163.243.003.163.161.94%4,197,969
Apr 11, 20253.113.183.023.103.10-0.64%1,908,646
Apr 10, 20253.333.353.013.123.12-9.83%3,299,944
Apr 9, 20253.063.513.023.463.4611.25%3,816,790
Apr 8, 20253.313.333.033.113.11-2.51%2,872,400
Apr 7, 20253.363.483.063.193.19-6.45%3,898,350
Apr 4, 20253.383.463.173.413.41-4.48%3,529,896
Apr 3, 20253.773.803.553.573.57-9.62%2,799,720
Apr 2, 20253.783.993.723.953.950.77%1,885,445
Apr 1, 20253.894.003.833.923.92-3.69%2,571,976
Mar 31, 20254.034.113.944.074.07-1.21%2,337,821
Mar 28, 20254.284.284.084.124.12-4.41%1,900,201
Mar 27, 20254.454.454.204.314.31-4.01%2,712,896
Mar 26, 20254.514.524.304.494.49-0.22%2,728,190
Mar 25, 20254.584.634.494.504.50-1.32%2,230,147
Mar 24, 20254.534.624.494.564.562.47%2,115,344
Mar 21, 20254.534.604.384.454.45-4.09%5,282,533
Mar 20, 20254.544.684.534.644.640.65%1,963,567
Mar 19, 20254.554.674.514.614.611.10%3,179,892
Mar 18, 20254.504.674.504.564.56-1,688,463
Mar 17, 20254.504.614.504.564.561.33%2,028,163
Mar 14, 20254.484.554.434.504.501.58%1,961,095
Mar 13, 20254.484.574.394.434.43-1.56%3,043,791
Mar 12, 20254.584.594.444.504.50-1.10%1,674,484
Mar 11, 20254.594.614.454.554.55-0.87%1,641,311
Mar 10, 20254.614.694.494.594.59-1.71%2,343,104
Mar 7, 20254.674.754.564.674.67-2.51%2,288,578
Mar 6, 20254.564.794.564.794.792.57%3,401,694
Mar 5, 20254.564.754.504.674.672.64%4,215,807
Mar 4, 20254.654.654.454.554.55-4.21%3,621,981
Mar 3, 20255.035.094.754.754.75-4.23%2,429,070
Feb 28, 20254.985.124.894.964.96-0.80%2,293,663