American Axle & Manufactu... (AXL)
NYSE: AXL
· Real-Time Price · USD
5.80
-0.02 (-0.26%)
At close: Aug 14, 2025, 3:59 PM
5.88
1.29%
Pre-market: Aug 15, 2025, 08:49 AM EDT
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.71 | 5.84 | 5.68 | 5.82 | 5.82 | 0.00% | 4,328,578 |
| 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 |
| Aug 7, 2025 | 4.60 | 4.64 | 4.51 | 4.58 | 4.58 | 1.78% | 3,523,500 |
| Aug 6, 2025 | 4.43 | 4.51 | 4.39 | 4.50 | 4.50 | 1.58% | 3,468,713 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.26 | 4.43 | 4.43 | 1.84% | 4,750,221 |
| Aug 4, 2025 | 4.36 | 4.39 | 4.31 | 4.35 | 4.35 | 0.93% | 1,579,500 |
| Aug 1, 2025 | 4.39 | 4.43 | 4.27 | 4.31 | 4.31 | -3.15% | 2,514,202 |
| Jul 31, 2025 | 4.36 | 4.49 | 4.30 | 4.45 | 4.45 | 0.68% | 3,862,700 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.39 | 4.42 | 4.42 | -4.74% | 4,181,500 |
| Jul 29, 2025 | 4.90 | 4.92 | 4.64 | 4.64 | 4.64 | -5.11% | 2,406,825 |
| Jul 28, 2025 | 4.90 | 4.93 | 4.83 | 4.89 | 4.89 | -0.81% | 2,978,040 |
| Jul 25, 2025 | 4.87 | 4.94 | 4.75 | 4.93 | 4.93 | 1.65% | 3,859,600 |
| Jul 24, 2025 | 4.84 | 4.90 | 4.78 | 4.85 | 4.85 | -1.82% | 4,125,100 |
| Jul 23, 2025 | 4.80 | 4.95 | 4.74 | 4.94 | 4.94 | 5.56% | 5,762,006 |
| Jul 22, 2025 | 4.53 | 4.73 | 4.53 | 4.68 | 4.68 | 3.31% | 5,096,620 |
| Jul 21, 2025 | 4.61 | 4.72 | 4.52 | 4.53 | 4.53 | -0.44% | 2,297,600 |
| Jul 18, 2025 | 4.80 | 4.83 | 4.50 | 4.55 | 4.55 | -4.61% | 2,865,700 |