American Axle & Manufacturing Holdings, Inc.AXLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.95 | $8.04 | $7.84 | $8.02 | 275,507 |
| 1/30/2026 | $7.92 | $8.07 | $7.82 | $7.97 | 5.69M |
| 1/29/2026 | $8.15 | $8.29 | $8.06 | $8.08 | 5.17M |
| 1/28/2026 | $8.21 | $8.27 | $7.97 | $8.04 | 4.09M |
| 1/27/2026 | $8.02 | $8.23 | $7.98 | $8.04 | 6.23M |
| 1/26/2026 | $8.23 | $8.46 | $7.93 | $7.97 | 5.72M |
| 1/23/2026 | $8.39 | $8.39 | $8.10 | $8.28 | 3.85M |
| 1/22/2026 | $8.44 | $8.51 | $8.14 | $8.14 | 3.71M |
| 1/21/2026 | $7.75 | $8.63 | $7.75 | $8.43 | 10.43M |
| 1/20/2026 | $7.52 | $7.77 | $7.47 | $7.74 | 4.93M |
| 1/16/2026 | $7.86 | $8.08 | $7.69 | $7.70 | 3.74M |
| 1/15/2026 | $7.83 | $7.90 | $7.74 | $7.80 | 1.61M |
| 1/14/2026 | $7.91 | $7.92 | $7.68 | $7.77 | 2.39M |
| 1/13/2026 | $7.78 | $7.92 | $7.57 | $7.75 | 2.92M |
| 1/12/2026 | $7.75 | $7.81 | $7.64 | $7.73 | 1.94M |
| 1/9/2026 | $7.50 | $7.86 | $7.30 | $7.83 | 4.44M |
| 1/8/2026 | $6.91 | $7.65 | $6.88 | $7.49 | 4.16M |
| 1/7/2026 | $7.02 | $7.07 | $6.88 | $6.90 | 2.43M |
| 1/6/2026 | $6.37 | $7.08 | $6.34 | $7.05 | 6.30M |
| 1/5/2026 | $6.46 | $6.55 | $6.39 | $6.42 | 1.65M |
| 1/2/2026 | $6.46 | $6.59 | $6.34 | $6.49 | 1.73M |
| 12/31/2025 | $6.45 | $6.47 | $6.33 | $6.41 | 1.68M |
| 12/30/2025 | $6.48 | $6.52 | $6.42 | $6.45 | 864,233 |
| 12/29/2025 | $6.44 | $6.51 | $6.39 | $6.47 | 1.05M |
| 12/26/2025 | $6.44 | $6.56 | $6.40 | $6.46 | 1.08M |
| 12/24/2025 | $6.42 | $6.51 | $6.41 | $6.44 | 645,020 |
| 12/23/2025 | $6.46 | $6.47 | $6.32 | $6.40 | 1.80M |
| 12/22/2025 | $6.66 | $6.68 | $6.48 | $6.50 | 3.55M |
| 12/19/2025 | $6.68 | $6.82 | $6.63 | $6.63 | 5.14M |
| 12/18/2025 | $6.61 | $6.81 | $6.52 | $6.70 | 3.43M |
| 12/17/2025 | $6.39 | $6.58 | $6.39 | $6.56 | 3.35M |
| 12/16/2025 | $6.35 | $6.53 | $6.31 | $6.47 | 2.56M |
| 12/15/2025 | $6.48 | $6.49 | $6.27 | $6.33 | 2.11M |
| 12/12/2025 | $6.45 | $6.53 | $6.37 | $6.39 | 1.74M |
| 12/11/2025 | $6.27 | $6.45 | $6.27 | $6.44 | 2.05M |
| 12/10/2025 | $6.00 | $6.38 | $5.99 | $6.28 | 4.59M |
| 12/9/2025 | $6.01 | $6.21 | $6.00 | $6.01 | 3.43M |
| 12/8/2025 | $6.25 | $6.33 | $6.07 | $6.13 | 3.88M |
| 12/5/2025 | $6.39 | $6.47 | $6.29 | $6.31 | 1.50M |
| 12/4/2025 | $6.68 | $6.68 | $6.30 | $6.34 | 1.95M |
| 12/3/2025 | $6.54 | $6.68 | $6.49 | $6.64 | 1.27M |
| 12/2/2025 | $6.49 | $6.59 | $6.40 | $6.54 | 1.55M |
| 12/1/2025 | $6.53 | $6.61 | $6.42 | $6.44 | 1.51M |
| 11/28/2025 | $6.53 | $6.65 | $6.50 | $6.57 | 1.04M |
| 11/26/2025 | $6.37 | $6.58 | $6.27 | $6.53 | 3.02M |
| 11/25/2025 | $6.29 | $6.42 | $6.28 | $6.37 | 1.56M |
| 11/24/2025 | $6.24 | $6.36 | $6.14 | $6.26 | 2.69M |
| 11/21/2025 | $5.87 | $6.26 | $5.86 | $6.23 | 2.58M |
| 11/20/2025 | $6.24 | $6.34 | $5.83 | $5.83 | 3.29M |
| 11/19/2025 | $6.07 | $6.24 | $6.00 | $6.21 | 3.50M |
| 11/18/2025 | $6.01 | $6.18 | $5.99 | $6.03 | 2.33M |
| 11/17/2025 | $6.12 | $6.29 | $6.08 | $6.09 | 2.16M |
| 11/14/2025 | $6.13 | $6.21 | $6.06 | $6.18 | 2.70M |
| 11/13/2025 | $6.47 | $6.51 | $6.21 | $6.23 | 3.38M |
| 11/12/2025 | $6.32 | $6.56 | $6.26 | $6.49 | 4.70M |
| 11/11/2025 | $6.19 | $6.40 | $6.17 | $6.29 | 4.68M |
| 11/10/2025 | $6.54 | $6.64 | $6.17 | $6.17 | 5.62M |
| 11/7/2025 | $6.00 | $6.63 | $5.87 | $6.55 | 5.99M |
| 11/6/2025 | $6.37 | $6.48 | $6.15 | $6.17 | 2.87M |
| 11/5/2025 | $6.29 | $6.42 | $6.27 | $6.35 | 2.12M |
| 11/4/2025 | $6.26 | $6.32 | $6.14 | $6.27 | 2.32M |