American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
8.16
-0.27 (-3.20%)
Jan 22, 2026, 4:00 PM EST - Market closed
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.44 | 8.51 | 8.23 | 8.25 | - | -2.19% | 1,887,127 |
| Jan 21, 2026 | 7.75 | 8.63 | 7.75 | 8.43 | 8.43 | 8.91% | 10,429,596 |
| Jan 20, 2026 | 7.52 | 7.77 | 7.47 | 7.74 | 7.74 | 0.52% | 4,928,302 |
| Jan 16, 2026 | 7.86 | 8.08 | 7.69 | 7.70 | 7.70 | -1.28% | 3,681,792 |
| Jan 15, 2026 | 7.83 | 7.90 | 7.74 | 7.80 | 7.80 | 0.39% | 1,614,144 |
| Jan 14, 2026 | 7.91 | 7.92 | 7.68 | 7.77 | 7.77 | 0.26% | 2,392,040 |
| Jan 13, 2026 | 7.78 | 7.92 | 7.57 | 7.75 | 7.75 | 0.26% | 2,897,716 |
| Jan 12, 2026 | 7.75 | 7.81 | 7.64 | 7.73 | 7.73 | -1.28% | 1,940,119 |
| Jan 9, 2026 | 7.50 | 7.86 | 7.30 | 7.83 | 7.83 | 4.54% | 4,440,109 |
| Jan 8, 2026 | 6.91 | 7.65 | 6.88 | 7.49 | 7.49 | 8.55% | 4,154,044 |
| Jan 7, 2026 | 7.02 | 7.07 | 6.88 | 6.90 | 6.90 | -2.13% | 2,432,296 |
| Jan 6, 2026 | 6.37 | 7.08 | 6.34 | 7.05 | 7.05 | 9.81% | 6,298,220 |
| Jan 5, 2026 | 6.46 | 6.55 | 6.39 | 6.42 | 6.42 | -1.08% | 1,652,422 |
| Jan 2, 2026 | 6.46 | 6.59 | 6.34 | 6.49 | 6.49 | 1.25% | 1,729,282 |
| Dec 31, 2025 | 6.45 | 6.47 | 6.33 | 6.41 | 6.41 | -0.62% | 1,684,685 |
| Dec 30, 2025 | 6.48 | 6.52 | 6.42 | 6.45 | 6.45 | -0.31% | 864,233 |
| Dec 29, 2025 | 6.44 | 6.51 | 6.39 | 6.47 | 6.47 | 0.15% | 1,054,444 |
| Dec 26, 2025 | 6.44 | 6.56 | 6.40 | 6.46 | 6.46 | 0.31% | 1,081,365 |
| Dec 24, 2025 | 6.42 | 6.51 | 6.41 | 6.44 | 6.44 | 0.63% | 644,918 |
| Dec 23, 2025 | 6.46 | 6.47 | 6.32 | 6.40 | 6.40 | -1.54% | 1,802,979 |
| Dec 22, 2025 | 6.66 | 6.68 | 6.48 | 6.50 | 6.50 | -1.96% | 3,554,942 |
| Dec 19, 2025 | 6.68 | 6.82 | 6.63 | 6.63 | 6.63 | -1.04% | 5,046,949 |
| Dec 18, 2025 | 6.61 | 6.81 | 6.52 | 6.70 | 6.70 | 2.13% | 3,430,940 |
| Dec 17, 2025 | 6.39 | 6.58 | 6.39 | 6.56 | 6.56 | 1.39% | 3,345,589 |
| Dec 16, 2025 | 6.35 | 6.53 | 6.31 | 6.47 | 6.47 | 2.21% | 2,563,578 |
| Dec 15, 2025 | 6.48 | 6.49 | 6.27 | 6.33 | 6.33 | -0.94% | 2,107,056 |
| Dec 12, 2025 | 6.45 | 6.53 | 6.37 | 6.39 | 6.39 | -0.78% | 1,740,678 |
| Dec 11, 2025 | 6.27 | 6.45 | 6.27 | 6.44 | 6.44 | 2.55% | 2,051,126 |
| Dec 10, 2025 | 6.00 | 6.38 | 5.99 | 6.28 | 6.28 | 4.49% | 4,124,291 |
| Dec 9, 2025 | 6.01 | 6.21 | 6.00 | 6.01 | 6.01 | -1.96% | 3,426,185 |
| Dec 8, 2025 | 6.25 | 6.33 | 6.07 | 6.13 | 6.13 | -2.85% | 3,881,318 |
| Dec 5, 2025 | 6.39 | 6.47 | 6.29 | 6.31 | 6.31 | -0.47% | 1,503,034 |
| Dec 4, 2025 | 6.68 | 6.68 | 6.30 | 6.34 | 6.34 | -4.52% | 1,949,727 |
| 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 |