American Axle & Manufacturing Holdings, Inc. Common Stock (AXL)
6.4850
+0.1050 (1.65%)
NYSE · Last Trade: Oct 24th, 11:34 AM EDT
Historical Prices For American Axle & Manufacturing Holdings, Inc. Common Stock (AXL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.21 | 6.44 | 6.18 | 6.38 | 3,304,339 | 6.38 |
| 10/22/2025 | 6.03 | 6.19 | 6.01 | 6.18 | 3,960,086 | 6.18 |
| 10/21/2025 | 5.68 | 6.07 | 5.68 | 6.03 | 5,041,721 | 6.03 |
| 10/20/2025 | 5.65 | 5.75 | 5.57 | 5.66 | 3,275,365 | 5.66 |
| 10/17/2025 | 5.45 | 5.50 | 5.37 | 5.43 | 4,241,335 | 5.43 |
| 10/16/2025 | 5.56 | 5.64 | 5.41 | 5.52 | 2,066,781 | 5.52 |
| 10/15/2025 | 5.63 | 5.77 | 5.57 | 5.58 | 4,588,371 | 5.58 |
| 10/14/2025 | 5.29 | 5.63 | 5.29 | 5.60 | 2,446,206 | 5.60 |
| 10/13/2025 | 5.44 | 5.47 | 5.36 | 5.41 | 2,153,535 | 5.41 |
| 10/10/2025 | 5.70 | 5.80 | 5.31 | 5.32 | 2,659,687 | 5.32 |
| 10/09/2025 | 5.88 | 5.88 | 5.53 | 5.69 | 4,336,928 | 5.69 |
| 10/08/2025 | 5.84 | 5.94 | 5.76 | 5.88 | 3,755,686 | 5.88 |
| 10/07/2025 | 6.16 | 6.18 | 5.80 | 5.80 | 3,702,615 | 5.80 |
| 10/06/2025 | 6.27 | 6.41 | 6.16 | 6.16 | 2,515,717 | 6.16 |
| 10/03/2025 | 6.10 | 6.28 | 6.04 | 6.22 | 2,999,880 | 6.22 |
| 10/02/2025 | 5.96 | 6.21 | 5.96 | 6.08 | 2,561,341 | 6.08 |
| 10/01/2025 | 5.99 | 6.05 | 5.89 | 5.91 | 2,618,672 | 5.91 |
| 9/30/2025 | 6.00 | 6.09 | 5.93 | 6.01 | 2,130,995 | 6.01 |
| 9/29/2025 | 6.24 | 6.24 | 5.92 | 6.03 | 3,432,893 | 6.03 |
| 9/26/2025 | 6.13 | 6.22 | 6.09 | 6.18 | 2,078,322 | 6.18 |
| 9/25/2025 | 6.02 | 6.16 | 5.95 | 6.15 | 2,969,427 | 6.15 |
| 9/24/2025 | 6.00 | 6.20 | 6.00 | 6.05 | 2,034,234 | 6.05 |
| 9/23/2025 | 6.16 | 6.16 | 5.94 | 6.00 | 3,019,598 | 6.00 |
| 9/22/2025 | 6.18 | 6.23 | 6.01 | 6.05 | 2,490,912 | 6.05 |
| 9/19/2025 | 6.31 | 6.34 | 6.17 | 6.19 | 8,804,254 | 6.19 |
| 9/18/2025 | 6.37 | 6.45 | 6.25 | 6.31 | 4,739,228 | 6.31 |
| 9/17/2025 | 6.23 | 6.52 | 6.19 | 6.26 | 2,973,295 | 6.26 |
| 9/16/2025 | 6.22 | 6.27 | 6.08 | 6.26 | 2,537,497 | 6.26 |
| 9/15/2025 | 5.88 | 6.24 | 5.80 | 6.22 | 4,812,913 | 6.22 |
| 9/12/2025 | 6.03 | 6.04 | 5.87 | 5.87 | 2,356,514 | 5.87 |
| 9/11/2025 | 5.95 | 6.14 | 5.92 | 6.05 | 2,983,614 | 6.05 |
| 9/10/2025 | 5.97 | 5.98 | 5.86 | 5.93 | 2,390,841 | 5.93 |
| 9/09/2025 | 5.90 | 6.04 | 5.90 | 5.99 | 2,842,325 | 5.99 |
| 9/08/2025 | 5.98 | 6.15 | 5.95 | 6.09 | 3,695,463 | 6.09 |
| 9/05/2025 | 5.94 | 6.12 | 5.88 | 5.95 | 4,027,727 | 5.95 |
| 9/04/2025 | 5.96 | 6.07 | 5.89 | 5.98 | 2,287,784 | 5.98 |
| 9/03/2025 | 5.94 | 6.03 | 5.82 | 5.96 | 4,005,736 | 5.96 |
| 9/02/2025 | 5.80 | 6.09 | 5.75 | 5.96 | 6,511,559 | 5.96 |
| 8/29/2025 | 5.92 | 5.92 | 5.67 | 5.82 | 12,161,687 | 5.82 |
| 8/28/2025 | 6.04 | 6.04 | 5.83 | 5.97 | 3,313,044 | 5.97 |
| 8/27/2025 | 5.85 | 6.17 | 5.85 | 6.01 | 3,391,421 | 6.01 |
| 8/26/2025 | 5.90 | 5.96 | 5.85 | 5.90 | 1,946,177 | 5.90 |
| 8/25/2025 | 5.78 | 5.92 | 5.77 | 5.88 | 1,603,860 | 5.88 |
| 8/22/2025 | 5.74 | 6.03 | 5.72 | 5.83 | 3,491,835 | 5.83 |
| 8/21/2025 | 5.42 | 5.72 | 5.40 | 5.70 | 4,761,900 | 5.70 |
| 8/20/2025 | 5.52 | 5.62 | 5.47 | 5.61 | 3,268,794 | 5.61 |
| 8/19/2025 | 5.63 | 5.69 | 5.50 | 5.60 | 2,398,570 | 5.60 |
| 8/18/2025 | 5.73 | 5.76 | 5.46 | 5.55 | 3,605,291 | 5.55 |
| 8/15/2025 | 5.87 | 5.87 | 5.68 | 5.74 | 2,925,974 | 5.74 |
| 8/14/2025 | 5.71 | 5.83 | 5.68 | 5.82 | 4,566,987 | 5.82 |
| 8/13/2025 | 5.76 | 5.89 | 5.71 | 5.82 | 4,456,092 | 5.82 |
| 8/12/2025 | 5.63 | 5.75 | 5.53 | 5.71 | 5,296,637 | 5.71 |
| 8/11/2025 | 5.28 | 5.61 | 5.18 | 5.54 | 5,340,505 | 5.54 |
| 8/08/2025 | 4.47 | 5.33 | 4.47 | 5.28 | 7,660,739 | 5.28 |
| 8/07/2025 | 4.60 | 4.64 | 4.51 | 4.58 | 3,523,465 | 4.58 |
| 8/06/2025 | 4.43 | 4.51 | 4.39 | 4.50 | 3,468,714 | 4.50 |
| 8/05/2025 | 4.40 | 4.44 | 4.25 | 4.43 | 4,750,221 | 4.43 |
| 8/04/2025 | 4.36 | 4.39 | 4.31 | 4.35 | 1,579,473 | 4.35 |
| 8/01/2025 | 4.39 | 4.43 | 4.27 | 4.31 | 2,514,202 | 4.31 |
| 7/31/2025 | 4.36 | 4.49 | 4.30 | 4.45 | 3,862,672 | 4.45 |
| 7/30/2025 | 4.61 | 4.63 | 4.39 | 4.42 | 4,181,492 | 4.42 |
| 7/29/2025 | 4.90 | 4.92 | 4.64 | 4.64 | 2,406,825 | 4.64 |
| 7/28/2025 | 4.90 | 4.93 | 4.83 | 4.89 | 2,978,039 | 4.89 |
| 7/25/2025 | 4.87 | 4.94 | 4.75 | 4.93 | 3,859,585 | 4.93 |
| 7/24/2025 | 4.84 | 4.90 | 4.78 | 4.85 | 4,125,090 | 4.85 |