American Axle & Manufacturing Holdings, Inc. Common Stock (AXL)
5.2300
-0.1800 (-3.33%)
American Axle & Manufacturing is a leading supplier of driveline and drivetrain technology for the automotive industry
The company specializes in producing a wide range of products, including axles, driveshafts, and chassis components, which are essential for the performance and efficiency of vehicles. With a strong focus on innovation and engineering, American Axle partners with major automotive manufacturers to develop advanced solutions that enhance vehicle functionality and sustainability. Their commitment to quality and operational excellence positions them as a key player in the global automotive supply chain.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.22 | 5.42 | 5.11 | 5.23 | 3,938,776 | 5.23 |
| 1/30/2025 | 5.30 | 5.48 | 5.22 | 5.41 | 3,970,502 | 5.41 |
| 1/29/2025 | 5.24 | 5.70 | 5.15 | 5.24 | 6,808,781 | 5.24 |
| 1/28/2025 | 5.84 | 5.88 | 5.78 | 5.82 | 836,126 | 5.82 |
| 1/27/2025 | 5.84 | 5.96 | 5.83 | 5.85 | 1,143,821 | 5.85 |
| 1/24/2025 | 5.75 | 5.91 | 5.75 | 5.86 | 1,453,430 | 5.86 |
| 1/23/2025 | 5.62 | 5.76 | 5.62 | 5.72 | 1,315,168 | 5.72 |
| 1/22/2025 | 5.86 | 5.88 | 5.62 | 5.67 | 2,013,014 | 5.67 |
| 1/21/2025 | 5.90 | 5.97 | 5.76 | 5.91 | 1,317,073 | 5.91 |
| 1/17/2025 | 6.07 | 6.09 | 5.87 | 5.89 | 1,196,844 | 5.89 |
| 1/16/2025 | 5.90 | 6.01 | 5.82 | 5.99 | 1,302,586 | 5.99 |
| 1/15/2025 | 6.05 | 6.10 | 5.84 | 5.85 | 1,065,447 | 5.85 |
| 1/14/2025 | 5.62 | 5.88 | 5.54 | 5.86 | 2,343,550 | 5.86 |
| 1/13/2025 | 5.50 | 5.55 | 5.41 | 5.44 | 1,967,125 | 5.44 |
| 1/10/2025 | 5.59 | 5.61 | 5.47 | 5.55 | 2,143,073 | 5.55 |
| 1/08/2025 | 5.76 | 5.76 | 5.63 | 5.71 | 1,354,361 | 5.71 |
| 1/07/2025 | 5.87 | 5.99 | 5.78 | 5.84 | 1,317,624 | 5.84 |
| 1/06/2025 | 5.84 | 6.00 | 5.81 | 5.84 | 1,618,531 | 5.84 |
| 1/03/2025 | 5.79 | 5.81 | 5.66 | 5.76 | 1,745,804 | 5.76 |
| 1/02/2025 | 5.87 | 5.93 | 5.71 | 5.76 | 1,384,227 | 5.76 |
| 12/31/2024 | 5.78 | 0.00 | 5.83 | 5.83 | 0 | 5.83 |
| 12/30/2024 | 5.81 | 5.82 | 5.60 | 5.78 | 1,362,776 | 5.78 |
| 12/27/2024 | 5.96 | 6.04 | 5.84 | 5.86 | 1,326,698 | 5.86 |
| 12/26/2024 | 5.81 | 6.03 | 5.78 | 5.99 | 1,495,553 | 5.99 |
| 12/24/2024 | 5.80 | 5.90 | 5.76 | 5.89 | 911,859 | 5.89 |
| 12/23/2024 | 5.75 | 5.83 | 5.69 | 5.75 | 1,279,746 | 5.75 |
| 12/20/2024 | 5.82 | 6.06 | 5.74 | 5.78 | 4,445,269 | 5.78 |
| 12/19/2024 | 6.06 | 6.14 | 5.88 | 5.89 | 1,187,006 | 5.89 |
| 12/18/2024 | 6.33 | 6.38 | 5.90 | 5.98 | 1,858,333 | 5.98 |
| 12/17/2024 | 6.28 | 6.38 | 6.23 | 6.29 | 1,264,056 | 6.29 |
| 12/16/2024 | 6.51 | 6.55 | 6.34 | 6.37 | 1,444,127 | 6.37 |
| 12/13/2024 | 6.74 | 6.74 | 6.51 | 6.61 | 1,560,316 | 6.61 |
| 12/12/2024 | 6.87 | 6.89 | 6.69 | 6.76 | 1,152,882 | 6.76 |
| 12/11/2024 | 6.89 | 6.89 | 6.75 | 6.88 | 1,268,975 | 6.88 |
| 12/10/2024 | 6.87 | 6.88 | 6.73 | 6.83 | 1,756,917 | 6.83 |
| 12/09/2024 | 6.74 | 7.03 | 6.74 | 6.84 | 1,188,791 | 6.84 |
| 12/06/2024 | 6.79 | 6.79 | 6.58 | 6.63 | 1,227,777 | 6.63 |
| 12/05/2024 | 6.90 | 6.99 | 6.63 | 6.67 | 950,190 | 6.67 |
| 12/04/2024 | 6.78 | 6.94 | 6.78 | 6.87 | 1,069,617 | 6.87 |
| 12/03/2024 | 6.81 | 6.84 | 6.70 | 6.77 | 994,659 | 6.77 |
| 12/02/2024 | 6.67 | 6.92 | 6.62 | 6.83 | 2,254,804 | 6.83 |
| 11/29/2024 | 6.74 | 6.76 | 6.61 | 6.61 | 918,955 | 6.61 |
| 11/27/2024 | 6.66 | 6.84 | 6.64 | 6.70 | 1,052,899 | 6.70 |
| 11/26/2024 | 6.73 | 6.84 | 6.58 | 6.63 | 1,842,110 | 6.63 |
| 11/25/2024 | 6.66 | 6.88 | 6.64 | 6.82 | 1,688,759 | 6.82 |
| 11/22/2024 | 6.44 | 6.62 | 6.41 | 6.52 | 1,349,517 | 6.52 |
| 11/21/2024 | 6.24 | 6.40 | 6.14 | 6.38 | 1,386,150 | 6.38 |
| 11/20/2024 | 6.10 | 6.20 | 6.04 | 6.19 | 1,030,834 | 6.19 |
| 11/19/2024 | 6.09 | 6.19 | 6.08 | 6.15 | 934,851 | 6.15 |
| 11/18/2024 | 6.30 | 6.32 | 6.19 | 6.19 | 1,122,360 | 6.19 |
| 11/15/2024 | 6.32 | 6.41 | 6.05 | 6.31 | 2,523,465 | 6.31 |
| 11/14/2024 | 6.54 | 6.58 | 6.17 | 6.28 | 2,268,938 | 6.28 |
| 11/13/2024 | 6.63 | 6.79 | 6.50 | 6.51 | 2,071,464 | 6.51 |
| 11/12/2024 | 6.64 | 6.72 | 6.50 | 6.54 | 2,432,146 | 6.54 |
| 11/11/2024 | 6.71 | 6.79 | 6.56 | 6.71 | 1,600,200 | 6.71 |
| 11/08/2024 | 6.51 | 6.78 | 6.24 | 6.77 | 3,467,554 | 6.77 |
| 11/07/2024 | 6.25 | 6.34 | 6.17 | 6.22 | 2,814,654 | 6.22 |
| 11/06/2024 | 6.25 | 6.39 | 6.11 | 6.20 | 1,958,741 | 6.20 |
| 11/05/2024 | 5.74 | 5.95 | 5.71 | 5.88 | 1,898,628 | 5.88 |
| 11/04/2024 | 5.75 | 5.89 | 5.75 | 5.80 | 1,933,431 | 5.80 |
| 11/01/2024 | 5.70 | 5.84 | 5.70 | 5.76 | 2,072,945 | 5.76 |