American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
6.03
+0.37 (6.54%)
At close: Oct 21, 2025, 4:00 PM EDT
6.03
0.00 (0.00%)
After-hours: Oct 21, 2025, 7:00 PM EDT
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.68 | 6.07 | 5.68 | 5.98 | - | 5.65% | 3,826,027 |
| 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 |
| Sep 23, 2025 | 6.16 | 6.16 | 5.94 | 6.00 | 6.00 | -0.83% | 3,019,598 |
| Sep 22, 2025 | 6.18 | 6.23 | 6.01 | 6.05 | 6.05 | -2.26% | 2,490,911 |
| Sep 19, 2025 | 6.31 | 6.34 | 6.17 | 6.19 | 6.19 | -1.90% | 8,804,253 |
| Sep 18, 2025 | 6.37 | 6.45 | 6.25 | 6.31 | 6.31 | 0.80% | 4,739,227 |
| Sep 17, 2025 | 6.23 | 6.52 | 6.19 | 6.26 | 6.26 | - | 2,973,300 |
| Sep 16, 2025 | 6.22 | 6.27 | 6.08 | 6.26 | 6.26 | 0.64% | 2,537,538 |
| Sep 15, 2025 | 5.88 | 6.24 | 5.80 | 6.22 | 6.22 | 5.96% | 4,812,911 |
| Sep 12, 2025 | 6.03 | 6.04 | 5.87 | 5.87 | 5.87 | -2.98% | 2,356,514 |
| Sep 11, 2025 | 5.95 | 6.14 | 5.92 | 6.05 | 6.05 | 2.02% | 2,983,652 |
| Sep 10, 2025 | 5.97 | 5.98 | 5.86 | 5.93 | 5.93 | -1.00% | 2,390,841 |
| Sep 9, 2025 | 5.90 | 6.04 | 5.90 | 5.99 | 5.99 | -1.64% | 2,842,329 |
| Sep 8, 2025 | 5.98 | 6.15 | 5.95 | 6.09 | 6.09 | 2.35% | 3,695,463 |
| Sep 5, 2025 | 5.94 | 6.12 | 5.88 | 5.95 | 5.95 | -0.50% | 4,027,726 |
| Sep 4, 2025 | 5.96 | 6.07 | 5.89 | 5.98 | 5.98 | 0.34% | 2,287,792 |
| Sep 3, 2025 | 5.94 | 6.03 | 5.82 | 5.96 | 5.96 | - | 4,003,252 |
| Sep 2, 2025 | 5.80 | 6.09 | 5.75 | 5.96 | 5.96 | 2.41% | 6,511,889 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.67 | 5.82 | 5.82 | -2.51% | 11,904,720 |
| Aug 28, 2025 | 6.04 | 6.04 | 5.83 | 5.97 | 5.97 | -0.67% | 3,313,043 |
| Aug 27, 2025 | 5.85 | 6.17 | 5.85 | 6.01 | 6.01 | 1.86% | 3,391,421 |
| Aug 26, 2025 | 5.90 | 5.96 | 5.85 | 5.90 | 5.90 | 0.34% | 1,946,177 |
| Aug 25, 2025 | 5.78 | 5.93 | 5.77 | 5.88 | 5.88 | 0.86% | 1,603,861 |
| Aug 22, 2025 | 5.74 | 6.03 | 5.72 | 5.83 | 5.83 | 2.28% | 3,491,835 |
| Aug 21, 2025 | 5.42 | 5.73 | 5.40 | 5.70 | 5.70 | 1.60% | 4,761,900 |
| Aug 20, 2025 | 5.52 | 5.62 | 5.48 | 5.61 | 5.61 | 0.18% | 3,268,794 |
| Aug 19, 2025 | 5.63 | 5.69 | 5.50 | 5.60 | 5.60 | 0.90% | 2,398,570 |
| Aug 18, 2025 | 5.73 | 5.76 | 5.46 | 5.55 | 5.55 | -3.31% | 3,605,491 |
| Aug 15, 2025 | 5.87 | 5.87 | 5.68 | 5.74 | 5.74 | -1.37% | 2,925,974 |
| Aug 14, 2025 | 5.71 | 5.84 | 5.68 | 5.82 | 5.82 | - | 4,567,501 |
| Aug 13, 2025 | 5.76 | 5.89 | 5.72 | 5.82 | 5.82 | 1.93% | 4,456,097 |
| Aug 12, 2025 | 5.63 | 5.76 | 5.53 | 5.71 | 5.71 | 3.07% | 5,296,656 |