American Axle & Manufactu... (AAM)
10.28
0.01 (0.10%)
At close: Mar 28, 2025, 11:55 AM
10.28
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
AAM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 0.01 | 0.10% | 301,839 |
| Mar 27, 2025 | 10.24 | 10.28 | 10.24 | 10.27 | -0.01 | -0.10% | 1,229 |
| Mar 26, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 0.02 | 0.19% | 21,500 |
| Mar 25, 2025 | 10.26 | 10.26 | 10.24 | 10.26 | 0.00 | 0.00% | 2,000 |
| Mar 24, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 0.02 | 0.20% | 4,542 |
| Mar 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | -0.01 | -0.10% | 7,800 |
| Mar 20, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 0.00 | 0.00% | 93,000 |
| Mar 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 0.01 | 0.10% | 19,700 |
| Mar 18, 2025 | 10.21 | 10.24 | 10.21 | 10.24 | 0.00 | 0.00% | 5,200 |
| Mar 17, 2025 | 10.22 | 10.25 | 10.22 | 10.24 | 0.01 | 0.10% | 1,817 |
| Mar 14, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 0.01 | 0.10% | 8,500 |
| Mar 13, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | -0.01 | -0.10% | 4,800 |
| Mar 12, 2025 | 10.19 | 10.25 | 10.19 | 10.23 | 0.01 | 0.10% | 9,946 |
| Mar 11, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 0.00 | 0.00% | 7,800 |
| Mar 10, 2025 | 10.23 | 10.25 | 10.21 | 10.22 | 0.00 | 0.00% | 10,000 |
| Mar 7, 2025 | 10.24 | 10.24 | 10.21 | 10.22 | -0.01 | -0.10% | 48,219 |
| Mar 6, 2025 | 10.22 | 10.24 | 10.21 | 10.23 | 0.01 | 0.10% | 2,200 |
| Mar 5, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 0.01 | 0.10% | 3,200 |
| Mar 4, 2025 | 10.18 | 10.24 | 10.18 | 10.21 | -0.01 | -0.10% | 28,600 |
| Mar 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.01 | 0.10% | 500 |
| Feb 28, 2025 | 10.18 | 10.22 | 10.18 | 10.21 | 0.02 | 0.20% | 3,527 |
| Feb 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 104,000 |
| Feb 26, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | 0.00 | 0.00% | 82,100 |
| Feb 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 104,200 |
| Feb 24, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 0.02 | 0.20% | 507,538 |
| Feb 21, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 0.00 | 0.00% | 1,900 |
| Feb 20, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 0.00 | 0.00% | 51,700 |
| Feb 19, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 0.00 | 0.00% | 9,127 |
| Feb 18, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 0.01 | 0.10% | 1,542 |
| Feb 14, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | -0.01 | -0.10% | 2,023 |
| Feb 13, 2025 | 10.17 | 10.17 | 10.16 | 10.17 | 0.00 | 0.00% | 68,000 |
| Feb 12, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | -0.01 | -0.10% | 58,133 |
| Feb 11, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 0.02 | 0.20% | 443,600 |
| Feb 10, 2025 | 10.18 | 10.18 | 10.15 | 10.16 | -0.02 | -0.20% | 25,201 |
| Feb 7, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 0.03 | 0.30% | 1,245 |
| Feb 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | -0.01 | -0.10% | 675 |
| Feb 5, 2025 | 10.15 | 10.16 | 10.14 | 10.16 | 0.01 | 0.10% | 130,830 |
| Feb 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 922 |
| Feb 3, 2025 | 10.16 | 10.18 | 10.15 | 10.15 | -0.01 | -0.10% | 5,811 |
| Jan 31, 2025 | 10.15 | 10.19 | 10.14 | 10.16 | 0.02 | 0.20% | 10,250 |
| Jan 30, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 0.00 | 0.00% | 20,179 |
| Jan 29, 2025 | 10.16 | 10.16 | 10.14 | 10.14 | 0.00 | 0.00% | 45,666 |
| Jan 28, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | -0.01 | -0.10% | 68,437 |
| Jan 27, 2025 | 10.15 | 10.19 | 10.13 | 10.15 | 0.02 | 0.20% | 144,852 |
| Jan 24, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | -0.01 | -0.10% | 8,098 |
| Jan 23, 2025 | 10.12 | 10.17 | 10.12 | 10.14 | 0.00 | 0.00% | 3,000 |
| Jan 22, 2025 | 10.17 | 10.17 | 10.12 | 10.14 | 0.02 | 0.20% | 9,170 |
| Jan 21, 2025 | 10.17 | 10.17 | 10.12 | 10.12 | 0.00 | 0.00% | 4,178 |
| Jan 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 0.00 | 0.00% | 66,006 |
| Jan 16, 2025 | 10.18 | 10.18 | 10.12 | 10.12 | 0.00 | 0.00% | 11,153 |