American Axle & Manufacturing Inc. (AXL) Historical Stock Price Data | Complete Trading History - Stocknear

American Axle & Manufactu...

NYSE: AXL · Real-Time Price · USD
6.19
0.04 (0.57%)
At close: Sep 26, 2025, 3:59 PM
6.15
-0.65%
After-hours: Sep 26, 2025, 07:40 PM EDT

AXL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.13 6.22 6.09 6.18 6.18 0.49% 2,017,358
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% 3,019,600
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% 8,804,300
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 0.00% 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% 2,287,800
Sep 3, 2025 5.94 6.03 5.82 5.96 5.96 0.00% 4,003,454
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