5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-32.34%
YEAR-TO-DATE PERFORMANCE
-26.07%
1 YEAR PERFORMANCE
-37.63%
American Axle & Manufacturing Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $4.24 | $4.32 (1.89%) | $4.39 | $4.21 | 2.72 M | $506.77 M |
| 06/13/2025 | $4.30 | $4.14 (-3.72%) | $4.37 | $4.12 | 2.38 M | $486.79 M |
| 06/12/2025 | $4.43 | $4.44 (0.23%) | $4.47 | $4.39 | 2.84 M | $522.06 M |
| 06/11/2025 | $4.52 | $4.53 (0.22%) | $4.58 | $4.39 | 3.92 M | $532.64 M |
| 06/10/2025 | $4.31 | $4.41 (2.32%) | $4.44 | $4.22 | 2.62 M | $518.53 M |
| 06/09/2025 | $4.31 | $4.26 (-1.16%) | $4.42 | $4.25 | 2.10 M | $500.90 M |
| 06/06/2025 | $4.36 | $4.29 (-1.61%) | $4.37 | $4.28 | 2.26 M | $504.42 M |
| 06/05/2025 | $4.27 | $4.23 (-0.94%) | $4.27 | $4.07 | 4.44 M | $497.37 M |
| 06/04/2025 | $4.40 | $4.29 (-2.5%) | $4.43 | $4.28 | 2.02 M | $504.42 M |
| 06/03/2025 | $4.32 | $4.40 (1.85%) | $4.46 | $4.30 | 1.68 M | $517.36 M |
| 06/02/2025 | $4.35 | $4.33 (-0.46%) | $4.42 | $4.29 | 2.36 M | $509.13 M |
| 05/30/2025 | $4.45 | $4.39 (-1.35%) | $4.46 | $4.36 | 4.41 M | $516.18 M |
| 05/29/2025 | $4.52 | $4.46 (-1.33%) | $4.52 | $4.36 | 2.17 M | $524.41 M |
| 05/28/2025 | $4.44 | $4.45 (0.23%) | $4.48 | $4.36 | 2.03 M | $523.24 M |
| 05/27/2025 | $4.37 | $4.43 (1.37%) | $4.43 | $4.31 | 2.16 M | $520.88 M |
| 05/23/2025 | $4.24 | $4.28 (0.94%) | $4.33 | $4.21 | 2.76 M | $503.25 M |
| 05/22/2025 | $4.36 | $4.38 (0.46%) | $4.46 | $4.33 | 1.93 M | $515.00 M |
| 05/21/2025 | $4.46 | $4.38 (-1.79%) | $4.50 | $4.36 | 2.22 M | $515.00 M |
| 05/20/2025 | $4.50 | $4.57 (1.56%) | $4.58 | $4.46 | 2.43 M | $537.35 M |
| 05/19/2025 | $4.38 | $4.53 (3.42%) | $4.57 | $4.33 | 2.68 M | $532.64 M |
| 05/16/2025 | $4.52 | $4.48 (-0.88%) | $4.56 | $4.43 | 2.36 M | $526.76 M |
| 05/15/2025 | $4.66 | $4.50 (-3.43%) | $4.67 | $4.49 | 1.82 M | $529.11 M |
| 05/14/2025 | $4.70 | $4.72 (0.43%) | $4.75 | $4.66 | 1.76 M | $554.98 M |
| 05/13/2025 | $4.65 | $4.72 (1.51%) | $4.74 | $4.61 | 2.99 M | $554.98 M |
| 05/12/2025 | $4.56 | $4.59 (0.66%) | $4.68 | $4.40 | 4.11 M | $539.70 M |
| 05/09/2025 | $4.38 | $4.28 (-2.28%) | $4.39 | $4.26 | 3.32 M | $503.25 M |
| 05/08/2025 | $4.17 | $4.33 (3.84%) | $4.39 | $4.09 | 4.66 M | $509.13 M |
| 05/07/2025 | $4.16 | $4.13 (-0.72%) | $4.16 | $4.04 | 3.01 M | $485.61 M |
| 05/06/2025 | $4.19 | $4.15 (-0.95%) | $4.22 | $4.08 | 4.61 M | $487.96 M |
| 05/05/2025 | $4.09 | $4.29 (4.89%) | $4.42 | $3.98 | 4.01 M | $504.42 M |
| 05/02/2025 | $3.86 | $3.99 (3.37%) | $4.24 | $3.85 | 3.94 M | $469.15 M |
| 05/01/2025 | $3.90 | $3.80 (-2.56%) | $3.97 | $3.77 | 4.18 M | $446.81 M |
| 04/30/2025 | $3.76 | $3.82 (1.6%) | $3.87 | $3.72 | 2.50 M | $449.16 M |
| 04/29/2025 | $3.75 | $3.84 (2.4%) | $3.87 | $3.68 | 2.51 M | $451.51 M |
| 04/28/2025 | $3.75 | $3.76 (0.27%) | $3.85 | $3.72 | 1.85 M | $442.10 M |
| 04/25/2025 | $3.64 | $3.73 (2.47%) | $3.74 | $3.61 | 2.53 M | $438.58 M |
| 04/24/2025 | $3.39 | $3.70 (9.14%) | $3.71 | $3.38 | 3.53 M | $435.05 M |
| 04/23/2025 | $3.47 | $3.39 (-2.31%) | $3.55 | $3.37 | 2.51 M | $398.60 M |
| 04/22/2025 | $3.38 | $3.37 (-0.3%) | $3.42 | $3.28 | 2.36 M | $396.25 M |
| 04/21/2025 | $3.29 | $3.33 (1.22%) | $3.35 | $3.20 | 2.39 M | $391.54 M |
| 04/17/2025 | $3.24 | $3.34 (3.09%) | $3.36 | $3.23 | 2.20 M | $392.72 M |
| 04/16/2025 | $3.21 | $3.22 (0.31%) | $3.28 | $3.16 | 2.66 M | $378.61 M |
| 04/15/2025 | $3.14 | $3.22 (2.55%) | $3.22 | $3.10 | 2.81 M | $378.61 M |
| 04/14/2025 | $3.16 | $3.16 (0%) | $3.24 | $3.00 | 4.20 M | $371.56 M |
| 04/11/2025 | $3.11 | $3.10 (-0.32%) | $3.18 | $3.02 | 1.91 M | $364.50 M |
| 04/10/2025 | $3.33 | $3.12 (-6.31%) | $3.35 | $3.01 | 3.30 M | $366.85 M |
| 04/09/2025 | $3.06 | $3.46 (13.07%) | $3.51 | $3.02 | 3.82 M | $406.83 M |
| 04/08/2025 | $3.31 | $3.11 (-6.04%) | $3.33 | $3.03 | 2.87 M | $365.68 M |
| 04/07/2025 | $3.36 | $3.19 (-5.06%) | $3.48 | $3.06 | 3.90 M | $375.08 M |
| 04/04/2025 | $3.38 | $3.41 (0.89%) | $3.46 | $3.17 | 3.53 M | $400.95 M |
| 04/03/2025 | $3.77 | $3.57 (-5.31%) | $3.80 | $3.55 | 2.80 M | $419.76 M |
| 04/02/2025 | $3.78 | $3.95 (4.5%) | $3.99 | $3.72 | 1.89 M | $464.45 M |
| 04/01/2025 | $3.89 | $3.92 (0.77%) | $4.00 | $3.83 | 2.57 M | $460.92 M |
| 03/31/2025 | $4.03 | $4.07 (0.99%) | $4.11 | $3.94 | 2.34 M | $478.55 M |
| 03/28/2025 | $4.28 | $4.12 (-3.74%) | $4.28 | $4.08 | 1.90 M | $484.43 M |
| 03/27/2025 | $4.45 | $4.31 (-3.15%) | $4.45 | $4.20 | 2.71 M | $506.77 M |
| 03/26/2025 | $4.51 | $4.49 (-0.44%) | $4.52 | $4.30 | 2.73 M | $527.94 M |
| 03/25/2025 | $4.58 | $4.50 (-1.75%) | $4.63 | $4.49 | 2.23 M | $529.11 M |
| 03/24/2025 | $4.53 | $4.56 (0.66%) | $4.62 | $4.49 | 2.12 M | $536.17 M |
| 03/21/2025 | $4.53 | $4.45 (-1.77%) | $4.60 | $4.38 | 5.28 M | $523.24 M |
| 03/20/2025 | $4.54 | $4.64 (2.2%) | $4.68 | $4.53 | 1.96 M | $545.58 M |
| 03/19/2025 | $4.55 | $4.61 (1.32%) | $4.67 | $4.51 | 3.18 M | $542.05 M |
| 03/18/2025 | $4.50 | $4.56 (1.33%) | $4.67 | $4.50 | 1.69 M | $536.17 M |
| 03/17/2025 | $4.50 | $4.56 (1.33%) | $4.61 | $4.50 | 2.03 M | $536.17 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.
