5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
+2.59%
YEAR-TO-DATE PERFORMANCE
+1.78%
American Axle & Manufacturing Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $10.28 | $10.27 (-0.1%) | $10.31 | $10.27 | 1,120 | $392.72 M |
| 04/16/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.26 | 17,731 | $378.61 M |
| 04/15/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 434 | $378.61 M |
| 04/14/2025 | $10.25 | $10.30 (0.49%) | $10.31 | $10.25 | 1,300 | $371.56 M |
| 04/11/2025 | $10.26 | $10.28 (0.19%) | $10.28 | $10.26 | 270,526 | $364.50 M |
| 04/10/2025 | $10.25 | $10.26 (0.1%) | $10.28 | $10.25 | 139,700 | $366.85 M |
| 04/09/2025 | $10.26 | $10.26 (0%) | $10.30 | $10.25 | 568,400 | $406.83 M |
| 04/08/2025 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 1,800 | $365.68 M |
| 04/07/2025 | $10.25 | $10.27 (0.2%) | $10.27 | $10.25 | 201,109 | $375.08 M |
| 04/04/2025 | $10.26 | $10.30 (0.39%) | $10.30 | $10.26 | 18,900 | $400.95 M |
| 04/03/2025 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 6,304 | $419.76 M |
| 04/02/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 908 | $464.45 M |
| 04/01/2025 | $10.36 | $10.27 (-0.87%) | $10.36 | $10.26 | 23,800 | $460.92 M |
| 03/31/2025 | $10.30 | $10.43 (1.26%) | $10.43 | $10.25 | 280,900 | $478.55 M |
| 03/28/2025 | $10.24 | $10.28 (0.39%) | $10.28 | $10.24 | 301,839 | $484.43 M |
| 03/27/2025 | $10.24 | $10.27 (0.29%) | $10.28 | $10.24 | 1,229 | $506.77 M |
| 03/26/2025 | $10.25 | $10.28 (0.29%) | $10.28 | $10.25 | 21,500 | $527.94 M |
| 03/25/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.24 | 2,000 | $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 |
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.
