-
5 DAY PERFORMANCE
+3.96% -
1 MONTH PERFORMANCE
+8.43% -
3 MONTH PERFORMANCE
+4.96% -
6 MONTH PERFORMANCE
-11.47% -
YEAR-TO-DATE PERFORMANCE
-25.54% -
1 YEAR PERFORMANCE
-8.89%
American Axle & Manufacturing Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.44 | $6.56 (1.86%) | $6.59 | $6.41 | 384,648 | |
| 11/21/2024 | $6.24 | $6.38 (2.24%) | $6.40 | $6.14 | 1.39 M | $750.17 M |
| 11/20/2024 | $6.10 | $6.19 (1.48%) | $6.20 | $6.04 | 1.03 M | $727.83 M |
| 11/19/2024 | $6.09 | $6.15 (0.99%) | $6.19 | $6.08 | 934,900 | $723.12 M |
| 11/18/2024 | $6.30 | $6.19 (-1.75%) | $6.32 | $6.19 | 1.12 M | $727.83 M |
| 11/15/2024 | $6.32 | $6.31 (-0.16%) | $6.41 | $6.06 | 2.52 M | $741.94 M |
| 11/14/2024 | $6.54 | $6.28 (-3.98%) | $6.58 | $6.18 | 2.27 M | $738.41 M |
| 11/13/2024 | $6.63 | $6.51 (-1.81%) | $6.79 | $6.50 | 2.07 M | $765.45 M |
| 11/12/2024 | $6.64 | $6.54 (-1.51%) | $6.72 | $6.50 | 2.43 M | $768.98 M |
| 11/11/2024 | $6.71 | $6.71 (0%) | $6.79 | $6.56 | 1.60 M | $788.97 M |
| 11/08/2024 | $6.52 | $6.77 (3.83%) | $6.78 | $6.24 | 3.47 M | $796.15 M |
| 11/07/2024 | $6.25 | $6.22 (-0.48%) | $6.34 | $6.17 | 2.82 M | $731.47 M |
| 11/06/2024 | $6.25 | $6.20 (-0.8%) | $6.39 | $6.11 | 1.96 M | $729.12 M |
| 11/05/2024 | $5.74 | $5.88 (2.44%) | $5.95 | $5.71 | 1.90 M | $691.49 M |
| 11/04/2024 | $5.75 | $5.80 (0.87%) | $5.89 | $5.75 | 1.93 M | $682.08 M |
| 11/01/2024 | $5.70 | $5.76 (1.05%) | $5.84 | $5.70 | 2.05 M | $677.38 M |
| 10/31/2024 | $5.78 | $5.65 (-2.25%) | $5.81 | $5.65 | 1.68 M | $664.44 M |
| 10/30/2024 | $6.02 | $5.81 (-3.49%) | $6.04 | $5.80 | 1.80 M | $683.26 M |
| 10/29/2024 | $6.19 | $6.11 (-1.29%) | $6.22 | $6.08 | 1.08 M | $718.54 M |
| 10/28/2024 | $6.05 | $6.30 (4.13%) | $6.31 | $6.03 | 2.53 M | $740.88 M |
| 10/25/2024 | $6.21 | $6.00 (-3.38%) | $6.24 | $6.00 | 1.31 M | $705.60 M |
| 10/24/2024 | $6.13 | $6.14 (0.16%) | $6.16 | $5.95 | 2.02 M | $722.06 M |
| 10/23/2024 | $6.02 | $6.04 (0.33%) | $6.08 | $5.96 | 1.07 M | $710.30 M |
| 10/22/2024 | $6.21 | $6.05 (-2.58%) | $6.24 | $6.04 | 1.31 M | $711.48 M |
| 10/21/2024 | $6.29 | $6.22 (-1.11%) | $6.31 | $6.18 | 1.36 M | $731.47 M |
| 10/18/2024 | $6.50 | $6.31 (-2.92%) | $6.55 | $6.27 | 2.16 M | $742.06 M |
| 10/17/2024 | $6.19 | $6.29 (1.62%) | $6.32 | $6.13 | 1.17 M | $739.70 M |
| 10/16/2024 | $6.10 | $6.18 (1.31%) | $6.22 | $6.05 | 1.51 M | $726.77 M |
| 10/15/2024 | $6.08 | $6.03 (-0.82%) | $6.17 | $6.03 | 977,121 | $709.13 M |
| 10/14/2024 | $6.09 | $6.14 (0.82%) | $6.15 | $6.02 | 1.20 M | $722.06 M |
| 10/11/2024 | $6.01 | $6.13 (2%) | $6.17 | $6.01 | 689,000 | $720.89 M |
| 10/10/2024 | $5.96 | $6.01 (0.84%) | $6.03 | $5.91 | 1.63 M | $706.78 M |
| 10/09/2024 | $5.95 | $6.00 (0.84%) | $6.08 | $5.94 | 855,018 | $705.60 M |
| 10/08/2024 | $6.11 | $5.98 (-2.13%) | $6.11 | $5.96 | 1.35 M | $703.25 M |
| 10/07/2024 | $6.24 | $6.11 (-2.08%) | $6.26 | $6.05 | 1.18 M | $718.54 M |
| 10/04/2024 | $6.22 | $6.26 (0.64%) | $6.30 | $6.12 | 1.19 M | $736.18 M |
| 10/03/2024 | $6.16 | $6.10 (-0.97%) | $6.20 | $6.03 | 1.24 M | $717.36 M |
| 10/02/2024 | $6.04 | $6.25 (3.48%) | $6.25 | $6.04 | 1.17 M | $735.00 M |
| 10/01/2024 | $6.14 | $6.08 (-0.98%) | $6.17 | $6.03 | 1.74 M | $715.01 M |
| 09/30/2024 | $6.17 | $6.18 (0.16%) | $6.25 | $6.10 | 1.71 M | $726.77 M |
| 09/27/2024 | $6.29 | $6.38 (1.43%) | $6.62 | $6.25 | 2.81 M | $750.29 M |
| 09/26/2024 | $6.22 | $6.18 (-0.64%) | $6.35 | $6.18 | 1.83 M | $726.77 M |
| 09/25/2024 | $6.06 | $6.10 (0.66%) | $6.15 | $6.01 | 1.39 M | $717.36 M |
| 09/24/2024 | $6.16 | $6.12 (-0.65%) | $6.21 | $6.11 | 1.37 M | $719.71 M |
| 09/23/2024 | $6.14 | $6.08 (-0.98%) | $6.15 | $6.05 | 1.15 M | $715.01 M |
| 09/20/2024 | $6.19 | $6.10 (-1.45%) | $6.23 | $6.08 | 3.83 M | $717.36 M |
| 09/19/2024 | $6.30 | $6.28 (-0.32%) | $6.32 | $6.21 | 1.00 M | $738.53 M |
| 09/18/2024 | $6.13 | $6.08 (-0.82%) | $6.34 | $6.08 | 1.61 M | $715.01 M |
| 09/17/2024 | $6.00 | $6.13 (2.17%) | $6.23 | $6.00 | 1.11 M | $720.89 M |
| 09/16/2024 | $5.89 | $5.93 (0.68%) | $5.95 | $5.77 | 1.31 M | $697.37 M |
| 09/13/2024 | $5.65 | $5.83 (3.19%) | $5.93 | $5.63 | 1.77 M | $685.61 M |
| 09/12/2024 | $5.70 | $5.55 (-2.63%) | $5.74 | $5.52 | 1.31 M | $652.68 M |
| 09/11/2024 | $5.65 | $5.65 (0%) | $5.67 | $5.55 | 1.39 M | $664.44 M |
| 09/10/2024 | $5.75 | $5.65 (-1.74%) | $5.78 | $5.43 | 2.83 M | $664.44 M |
| 09/09/2024 | $5.90 | $5.85 (-0.85%) | $5.95 | $5.79 | 1.45 M | $687.96 M |
| 09/06/2024 | $6.07 | $5.90 (-2.8%) | $6.14 | $5.85 | 1.98 M | $693.84 M |
| 09/05/2024 | $6.21 | $6.08 (-2.09%) | $6.23 | $6.04 | 1.83 M | $715.01 M |
| 09/04/2024 | $6.21 | $6.15 (-0.97%) | $6.37 | $6.13 | 1.72 M | $723.24 M |
| 09/03/2024 | $6.33 | $6.22 (-1.74%) | $6.41 | $6.19 | 1.97 M | $731.47 M |
| 08/30/2024 | $6.51 | $6.43 (-1.23%) | $6.52 | $6.40 | 998,800 | $756.17 M |
| 08/29/2024 | $6.51 | $6.46 (-0.77%) | $6.55 | $6.42 | 913,600 | $759.70 M |
| 08/28/2024 | $6.44 | $6.43 (-0.16%) | $6.46 | $6.31 | 1.05 M | $756.17 M |
| 08/27/2024 | $6.48 | $6.48 (0%) | $6.54 | $6.36 | 1.54 M | $762.05 M |
| 08/26/2024 | $6.61 | $6.51 (-1.51%) | $6.63 | $6.51 | 1.06 M | $765.58 M |
| 08/23/2024 | $6.33 | $6.53 (3.16%) | $6.66 | $6.30 | 2.04 M | $767.93 M |
| 08/22/2024 | $6.37 | $6.25 (-1.88%) | $6.39 | $6.24 | 1.12 M | $735.00 M |