American Axle & Manufacturing Holdings, Inc. (AXL) Charts

$4.39

$0.07 (-1.57%)
Last update: 04:00 PM EST
Day's range
$4.36
Day's range
$4.46

5 DAY PERFORMANCE

-0.90%

1 MONTH PERFORMANCE

+15.53%

3 MONTH PERFORMANCE

-11.49%

6 MONTH PERFORMANCE

-33.59%

YEAR-TO-DATE PERFORMANCE

-24.70%

1 YEAR PERFORMANCE

-42.54%

American Axle & Manufacturing Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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