5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
+2.35%
YEAR-TO-DATE PERFORMANCE
+1.44%
American Axle & Manufacturing Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.24 | 1,633 | $529.11 M |
| 03/24/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 4,542 | $536.17 M |
| 03/21/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 7,800 | $523.24 M |
| 03/20/2025 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 93,000 | $545.58 M |
| 03/19/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 19,700 | $542.05 M |
| 03/18/2025 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 5,200 | $536.17 M |
| 03/17/2025 | $10.22 | $10.24 (0.2%) | $10.25 | $10.22 | 1,817 | $536.17 M |
| 03/14/2025 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 8,500 | $529.11 M |
| 03/13/2025 | $10.21 | $10.22 (0.1%) | $10.23 | $10.21 | 4,800 | $520.88 M |
| 03/12/2025 | $10.19 | $10.23 (0.39%) | $10.25 | $10.19 | 9,946 | $529.11 M |
| 03/11/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 7,800 | $534.99 M |
| 03/10/2025 | $10.23 | $10.22 (-0.1%) | $10.25 | $10.21 | 10,000 | $539.70 M |
| 03/07/2025 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 48,219 | $549.10 M |
| 03/06/2025 | $10.22 | $10.23 (0.1%) | $10.24 | $10.21 | 2,200 | $563.21 M |
| 03/05/2025 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.22 | 3,200 | $549.10 M |
| 03/04/2025 | $10.18 | $10.21 (0.29%) | $10.24 | $10.18 | 28,600 | $534.99 M |
| 03/03/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 500 | $558.51 M |
| 02/28/2025 | $10.18 | $10.21 (0.29%) | $10.22 | $10.18 | 3,527 | $583.20 M |
| 02/27/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 104,000 | $587.91 M |
| 02/26/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.18 | 82,100 | $622.00 M |
| 02/25/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 104,200 | $617.30 M |
| 02/24/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 507,538 | $638.46 M |
| 02/21/2025 | $10.16 | $10.17 (0.1%) | $10.18 | $10.16 | 1,900 | $658.45 M |
| 02/20/2025 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.17 | 51,700 | $691.38 M |
| 02/19/2025 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.17 | 9,127 | $687.85 M |
| 02/18/2025 | $10.16 | $10.17 (0.1%) | $10.18 | $10.16 | 1,542 | $679.62 M |
| 02/14/2025 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.16 | 2,023 | $605.54 M |
| 02/13/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.16 | 68,000 | $558.51 M |
| 02/12/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.16 | 58,133 | $554.98 M |
| 02/11/2025 | $10.15 | $10.18 (0.3%) | $10.18 | $10.15 | 443,600 | $572.62 M |
| 02/10/2025 | $10.18 | $10.16 (-0.2%) | $10.18 | $10.15 | 25,201 | $576.15 M |
| 02/07/2025 | $10.15 | $10.18 (0.3%) | $10.18 | $10.15 | 1,245 | $592.61 M |
| 02/06/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 675 | $602.01 M |
| 02/05/2025 | $10.15 | $10.16 (0.1%) | $10.17 | $10.14 | 130,830 | $602.01 M |
| 02/04/2025 | $10.15 | $10.15 (0.02%) | $10.15 | $10.15 | 922 | $598.49 M |
| 02/03/2025 | $10.16 | $10.15 (-0.11%) | $10.18 | $10.15 | 5,811 | $582.03 M |
| 01/31/2025 | $10.15 | $10.16 (0.1%) | $10.19 | $10.14 | 10,250 | $614.95 M |
| 01/30/2025 | $10.15 | $10.14 (-0.07%) | $10.15 | $10.14 | 20,179 | $636.11 M |
| 01/29/2025 | $10.16 | $10.14 (-0.17%) | $10.16 | $10.14 | 45,666 | $616.12 M |
| 01/28/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 68,437 | $684.32 M |
| 01/27/2025 | $10.15 | $10.15 (0.04%) | $10.19 | $10.13 | 144,852 | $687.85 M |
| 01/24/2025 | $10.13 | $10.13 (-0.01%) | $10.14 | $10.13 | 8,098 | $689.02 M |
| 01/23/2025 | $10.12 | $10.14 (0.15%) | $10.17 | $10.12 | 3,000 | $672.56 M |
| 01/22/2025 | $10.17 | $10.14 (-0.29%) | $10.17 | $10.12 | 9,170 | $666.68 M |
| 01/21/2025 | $10.17 | $10.12 (-0.45%) | $10.17 | $10.12 | 4,178 | $694.90 M |
| 01/17/2025 | $10.12 | $10.12 (0%) | $10.13 | $10.12 | 66,006 | $692.55 M |
| 01/16/2025 | $10.18 | $10.12 (-0.59%) | $10.18 | $10.12 | 11,153 | $704.31 M |
| 01/15/2025 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 502 | $687.85 M |
| 01/14/2025 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 1,629 | $689.02 M |
| 01/13/2025 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 447 | $639.64 M |
| 01/10/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 619 | $652.57 M |
| 01/08/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 1,043 | $671.39 M |
| 01/07/2025 | $10.16 | $10.11 (-0.49%) | $10.16 | $10.11 | 250,539 | $686.67 M |
| 01/06/2025 | $10.11 | $10.11 (-0.02%) | $10.12 | $10.11 | 8,745 | $686.67 M |
| 01/03/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $677.27 M |
| 01/02/2025 | $10.08 | $10.11 (0.3%) | $10.12 | $10.08 | 144,169 | $677.27 M |
| 12/31/2024 | $10.10 | $10.10 (0%) | $10.11 | $10.10 | 11,543 | $685.50 M |
| 12/30/2024 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 64,202 | $679.62 M |
| 12/27/2024 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 108,606 | $689.02 M |
| 12/26/2024 | $10.09 | $10.08 (-0.09%) | $10.09 | $10.08 | 129,339 | $704.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
