American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
4.450
+0.030 (0.68%)
At close: Jul 31, 2025, 4:00 PM
4.450
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.36 | 4.49 | 4.30 | 4.45 | - | 0.68% | 3,862,620 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.39 | 4.42 | 4.42 | -4.74% | 4,181,491 |
| Jul 29, 2025 | 4.90 | 4.92 | 4.64 | 4.64 | 4.64 | -5.11% | 2,406,825 |
| Jul 28, 2025 | 4.90 | 4.93 | 4.83 | 4.89 | 4.89 | -0.81% | 2,978,040 |
| Jul 25, 2025 | 4.87 | 4.94 | 4.75 | 4.93 | 4.93 | 1.65% | 3,859,585 |
| Jul 24, 2025 | 4.84 | 4.90 | 4.78 | 4.85 | 4.85 | -1.82% | 4,125,090 |
| Jul 23, 2025 | 4.80 | 4.95 | 4.74 | 4.94 | 4.94 | 5.56% | 5,762,006 |
| Jul 22, 2025 | 4.53 | 4.73 | 4.53 | 4.68 | 4.68 | 3.31% | 5,096,620 |
| Jul 21, 2025 | 4.61 | 4.72 | 4.52 | 4.53 | 4.53 | -0.44% | 2,297,598 |
| Jul 18, 2025 | 4.80 | 4.83 | 4.50 | 4.55 | 4.55 | -4.61% | 2,865,667 |
| Jul 17, 2025 | 4.81 | 4.96 | 4.77 | 4.77 | 4.77 | -1.65% | 2,806,259 |
| Jul 16, 2025 | 4.82 | 4.86 | 4.71 | 4.85 | 4.85 | 1.46% | 3,037,769 |
| Jul 15, 2025 | 4.85 | 4.96 | 4.77 | 4.78 | 4.78 | -0.83% | 3,104,259 |
| Jul 14, 2025 | 4.84 | 4.93 | 4.63 | 4.82 | 4.82 | 9.30% | 5,017,357 |
| Jul 11, 2025 | 4.42 | 4.47 | 4.33 | 4.41 | 4.41 | -1.12% | 2,521,656 |
| 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 |