American Axle & Manufacturing Holdings, Inc. Common Stock (AXL)
3.6700
-0.2800 (-7.09%)
NYSE · Last Trade: Apr 3rd, 1:26 PM EDT
Historical Prices For American Axle & Manufacturing Holdings, Inc. Common Stock (AXL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.78 | 3.98 | 3.72 | 3.95 | 1,881,945 | 3.95 |
| 4/01/2025 | 3.89 | 4.00 | 3.83 | 3.92 | 2,571,977 | 3.92 |
| 3/31/2025 | 4.03 | 4.11 | 3.94 | 4.07 | 2,337,779 | 4.07 |
| 3/28/2025 | 4.28 | 4.28 | 4.08 | 4.12 | 1,900,201 | 4.12 |
| 3/27/2025 | 4.45 | 4.45 | 4.20 | 4.31 | 2,712,884 | 4.31 |
| 3/26/2025 | 4.51 | 4.52 | 4.30 | 4.49 | 2,728,190 | 4.49 |
| 3/25/2025 | 4.58 | 4.63 | 4.49 | 4.50 | 2,230,147 | 4.50 |
| 3/24/2025 | 4.53 | 4.62 | 4.49 | 4.56 | 2,115,344 | 4.56 |
| 3/21/2025 | 4.53 | 4.60 | 4.38 | 4.45 | 5,282,534 | 4.45 |
| 3/20/2025 | 4.54 | 4.68 | 4.53 | 4.64 | 1,963,567 | 4.64 |
| 3/19/2025 | 4.55 | 4.67 | 4.51 | 4.61 | 3,179,795 | 4.61 |
| 3/18/2025 | 4.50 | 4.67 | 4.50 | 4.56 | 1,688,463 | 4.56 |
| 3/17/2025 | 4.50 | 4.61 | 4.50 | 4.56 | 2,028,163 | 4.56 |
| 3/14/2025 | 4.48 | 4.55 | 4.42 | 4.50 | 1,961,095 | 4.50 |
| 3/13/2025 | 4.48 | 4.57 | 4.39 | 4.43 | 3,043,791 | 4.43 |
| 3/12/2025 | 4.58 | 4.59 | 4.44 | 4.50 | 1,674,484 | 4.50 |
| 3/11/2025 | 4.59 | 4.61 | 4.45 | 4.55 | 1,641,311 | 4.55 |
| 3/10/2025 | 4.61 | 4.69 | 4.49 | 4.59 | 2,343,852 | 4.59 |
| 3/07/2025 | 4.67 | 4.75 | 4.56 | 4.67 | 2,288,578 | 4.67 |
| 3/06/2025 | 4.56 | 4.79 | 4.56 | 4.79 | 3,401,662 | 4.79 |
| 3/05/2025 | 4.56 | 4.75 | 4.50 | 4.67 | 4,215,707 | 4.67 |
| 3/04/2025 | 4.65 | 4.65 | 4.45 | 4.55 | 3,621,256 | 4.55 |
| 3/03/2025 | 5.03 | 5.09 | 4.75 | 4.75 | 2,428,959 | 4.75 |
| 2/28/2025 | 4.98 | 5.12 | 4.89 | 4.96 | 2,293,663 | 4.96 |
| 2/27/2025 | 5.21 | 5.30 | 4.89 | 5.00 | 2,381,219 | 5.00 |
| 2/26/2025 | 5.22 | 5.41 | 5.18 | 5.29 | 2,820,176 | 5.29 |
| 2/25/2025 | 5.49 | 5.49 | 5.14 | 5.25 | 3,103,088 | 5.25 |
| 2/24/2025 | 5.58 | 5.58 | 5.36 | 5.43 | 2,203,926 | 5.43 |
| 2/21/2025 | 5.98 | 5.98 | 5.60 | 5.60 | 1,627,973 | 5.60 |
| 2/20/2025 | 5.85 | 5.91 | 5.68 | 5.88 | 2,393,241 | 5.88 |
| 2/19/2025 | 5.70 | 5.93 | 5.65 | 5.85 | 3,182,602 | 5.85 |
| 2/18/2025 | 5.29 | 5.88 | 5.20 | 5.78 | 6,619,235 | 5.78 |
| 2/14/2025 | 5.32 | 5.43 | 5.12 | 5.15 | 6,302,112 | 5.15 |
| 2/13/2025 | 4.82 | 4.84 | 4.71 | 4.75 | 3,220,925 | 4.75 |
| 2/12/2025 | 4.78 | 4.80 | 4.70 | 4.72 | 1,515,928 | 4.72 |
| 2/11/2025 | 4.82 | 4.93 | 4.81 | 4.87 | 1,554,705 | 4.87 |
| 2/10/2025 | 5.08 | 5.08 | 4.90 | 4.90 | 1,868,128 | 4.90 |
| 2/07/2025 | 5.13 | 5.13 | 4.99 | 5.04 | 1,125,165 | 5.04 |
| 2/06/2025 | 5.18 | 5.25 | 5.07 | 5.12 | 1,883,424 | 5.12 |
| 2/05/2025 | 5.05 | 5.14 | 5.02 | 5.12 | 1,807,710 | 5.12 |
| 2/04/2025 | 4.91 | 5.13 | 4.86 | 5.09 | 3,390,534 | 5.09 |
| 2/03/2025 | 5.01 | 5.07 | 4.80 | 4.95 | 3,888,028 | 4.95 |
| 1/31/2025 | 5.22 | 5.42 | 5.11 | 5.23 | 3,938,777 | 5.23 |
| 1/30/2025 | 5.30 | 5.48 | 5.22 | 5.41 | 3,970,502 | 5.41 |
| 1/29/2025 | 5.24 | 5.70 | 5.15 | 5.24 | 6,808,781 | 5.24 |
| 1/28/2025 | 5.84 | 5.88 | 5.78 | 5.82 | 836,126 | 5.82 |
| 1/27/2025 | 5.84 | 5.96 | 5.83 | 5.85 | 1,143,821 | 5.85 |
| 1/24/2025 | 5.75 | 5.91 | 5.75 | 5.86 | 1,453,430 | 5.86 |
| 1/23/2025 | 5.62 | 5.76 | 5.62 | 5.72 | 1,315,168 | 5.72 |
| 1/22/2025 | 5.86 | 5.88 | 5.62 | 5.67 | 2,013,014 | 5.67 |
| 1/21/2025 | 5.90 | 5.97 | 5.76 | 5.91 | 1,317,073 | 5.91 |
| 1/17/2025 | 6.07 | 6.09 | 5.87 | 5.89 | 1,196,844 | 5.89 |
| 1/16/2025 | 5.90 | 6.01 | 5.82 | 5.99 | 1,302,586 | 5.99 |
| 1/15/2025 | 6.05 | 6.10 | 5.84 | 5.85 | 1,065,447 | 5.85 |
| 1/14/2025 | 5.62 | 5.88 | 5.54 | 5.86 | 2,343,550 | 5.86 |
| 1/13/2025 | 5.50 | 5.55 | 5.41 | 5.44 | 1,967,125 | 5.44 |
| 1/10/2025 | 5.59 | 5.61 | 5.47 | 5.55 | 2,143,073 | 5.55 |
| 1/08/2025 | 5.76 | 5.76 | 5.63 | 5.71 | 1,354,361 | 5.71 |
| 1/07/2025 | 5.87 | 5.99 | 5.78 | 5.84 | 1,317,624 | 5.84 |
| 1/06/2025 | 5.84 | 6.00 | 5.81 | 5.84 | 1,618,531 | 5.84 |
| 1/03/2025 | 5.79 | 5.81 | 5.66 | 5.76 | 1,745,804 | 5.76 |