5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
-26.86%
3 MONTH PERFORMANCE
-43.38%
6 MONTH PERFORMANCE
-47.15%
YEAR-TO-DATE PERFORMANCE
-42.80%
1 YEAR PERFORMANCE
-52.22%
American Axle & Manufacturing Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $4.48 | $4.50 (0.45%) | $4.55 | $4.43 | 1.96 M | $529.11 M |
| 03/13/2025 | $4.48 | $4.43 (-1.12%) | $4.57 | $4.39 | 3.04 M | $520.88 M |
| 03/12/2025 | $4.58 | $4.50 (-1.75%) | $4.59 | $4.44 | 1.67 M | $529.11 M |
| 03/11/2025 | $4.59 | $4.55 (-0.87%) | $4.61 | $4.45 | 1.64 M | $534.99 M |
| 03/10/2025 | $4.61 | $4.59 (-0.43%) | $4.69 | $4.49 | 2.34 M | $539.70 M |
| 03/07/2025 | $4.67 | $4.67 (0%) | $4.75 | $4.56 | 2.29 M | $549.10 M |
| 03/06/2025 | $4.56 | $4.79 (5.04%) | $4.79 | $4.56 | 3.40 M | $563.21 M |
| 03/05/2025 | $4.56 | $4.67 (2.41%) | $4.75 | $4.50 | 4.22 M | $549.10 M |
| 03/04/2025 | $4.65 | $4.55 (-2.15%) | $4.65 | $4.45 | 3.62 M | $534.99 M |
| 03/03/2025 | $5.03 | $4.75 (-5.57%) | $5.09 | $4.75 | 2.43 M | $558.51 M |
| 02/28/2025 | $4.98 | $4.96 (-0.4%) | $5.12 | $4.89 | 2.29 M | $583.20 M |
| 02/27/2025 | $5.21 | $5.00 (-4.03%) | $5.30 | $4.89 | 2.42 M | $587.91 M |
| 02/26/2025 | $5.22 | $5.29 (1.34%) | $5.41 | $5.18 | 2.82 M | $622.00 M |
| 02/25/2025 | $5.49 | $5.25 (-4.37%) | $5.49 | $5.14 | 3.10 M | $617.30 M |
| 02/24/2025 | $5.58 | $5.43 (-2.69%) | $5.59 | $5.36 | 2.20 M | $638.46 M |
| 02/21/2025 | $5.98 | $5.60 (-6.35%) | $5.98 | $5.60 | 1.63 M | $658.45 M |
| 02/20/2025 | $5.85 | $5.88 (0.51%) | $5.91 | $5.68 | 2.39 M | $691.38 M |
| 02/19/2025 | $5.70 | $5.85 (2.63%) | $5.93 | $5.65 | 3.18 M | $687.85 M |
| 02/18/2025 | $5.29 | $5.78 (9.26%) | $5.88 | $5.20 | 6.62 M | $679.62 M |
| 02/14/2025 | $5.32 | $5.15 (-3.2%) | $5.43 | $5.12 | 6.30 M | $605.54 M |
| 02/13/2025 | $4.82 | $4.75 (-1.45%) | $4.84 | $4.71 | 3.23 M | $558.51 M |
| 02/12/2025 | $4.78 | $4.72 (-1.26%) | $4.80 | $4.70 | 1.52 M | $554.98 M |
| 02/11/2025 | $4.82 | $4.87 (1.04%) | $4.93 | $4.81 | 1.55 M | $572.62 M |
| 02/10/2025 | $5.08 | $4.90 (-3.54%) | $5.08 | $4.90 | 1.87 M | $576.15 M |
| 02/07/2025 | $5.13 | $5.04 (-1.75%) | $5.14 | $4.99 | 1.13 M | $592.61 M |
| 02/06/2025 | $5.18 | $5.12 (-1.16%) | $5.25 | $5.07 | 1.88 M | $602.01 M |
| 02/05/2025 | $5.05 | $5.12 (1.39%) | $5.15 | $5.02 | 1.81 M | $602.01 M |
| 02/04/2025 | $4.91 | $5.09 (3.67%) | $5.13 | $4.86 | 3.39 M | $598.49 M |
| 02/03/2025 | $5.01 | $4.95 (-1.2%) | $5.07 | $4.80 | 3.89 M | $582.03 M |
| 01/31/2025 | $5.22 | $5.23 (0.19%) | $5.42 | $5.11 | 3.94 M | $614.95 M |
| 01/30/2025 | $5.30 | $5.41 (2.08%) | $5.48 | $5.22 | 3.97 M | $636.11 M |
| 01/29/2025 | $5.24 | $5.24 (0%) | $5.70 | $5.15 | 6.82 M | $616.12 M |
| 01/28/2025 | $5.84 | $5.82 (-0.34%) | $5.88 | $5.78 | 836,126 | $684.32 M |
| 01/27/2025 | $5.84 | $5.85 (0.17%) | $5.96 | $5.83 | 1.14 M | $687.85 M |
| 01/24/2025 | $5.75 | $5.86 (1.91%) | $5.91 | $5.75 | 1.45 M | $689.02 M |
| 01/23/2025 | $5.62 | $5.72 (1.78%) | $5.76 | $5.62 | 1.32 M | $672.56 M |
| 01/22/2025 | $5.86 | $5.67 (-3.24%) | $5.89 | $5.62 | 2.01 M | $666.68 M |
| 01/21/2025 | $5.90 | $5.91 (0.17%) | $5.98 | $5.76 | 1.32 M | $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.
