American Axle & Manufactu... (AXL)
NYSE: AXL
· Real-Time Price · USD
5.95
-0.03 (-0.50%)
At close: Sep 05, 2025, 3:59 PM
5.93
-0.25%
After-hours: Sep 05, 2025, 06:10 PM EDT
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,946,200 |
| Aug 25, 2025 | 5.78 | 5.93 | 5.77 | 5.88 | 5.88 | 0.86% | 1,603,900 |
| 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% | 3,268,800 |
| Aug 19, 2025 | 5.63 | 5.69 | 5.50 | 5.60 | 5.60 | 0.90% | 2,398,600 |
| 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% | 2,926,000 |
| Aug 14, 2025 | 5.71 | 5.84 | 5.68 | 5.82 | 5.82 | 0.00% | 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 |
| Aug 11, 2025 | 5.28 | 5.61 | 5.19 | 5.54 | 5.54 | 4.92% | 5,341,700 |
| Aug 8, 2025 | 4.47 | 5.33 | 4.47 | 5.28 | 5.28 | 15.28% | 7,660,738 |