American Axle & Manufacturing Stock Price History (NYSE:AXL)

Add to My Stocks
$18.01 $0.11 (0.61%) AXL stock closing price Dec 09, 2016 (Closing)

View and download American Axle & Manufacturing stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with American Axle & Manufacturing price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 30.59 on 12 Jul, 2007 as seen from American Axle & Manufacturing stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0917.9818.0917.7218.019428225.510.36
2016-12-0817.6117.9317.3417.9014313015.470.36
2016-12-0716.7617.6416.7617.4918647675.350.35
2016-12-0616.1416.9316.0816.6913818755.100.33
2016-12-0516.0216.1715.7016.019801124.900.32
2016-12-0216.2416.4015.7715.8012743964.830.32
2016-12-0116.3916.7316.2216.2221445654.960.32
2016-11-3015.4815.7215.1915.6621088614.790.31
2016-11-2915.6015.8115.3415.3717145314.700.31
2016-11-2815.9416.1915.5415.5913261044.770.31
2016-11-2516.1016.2315.9015.984351664.890.32
2016-11-240.000.000.0016.040N/AN/A
2016-11-2315.9516.2015.9316.0410474254.910.32
2016-11-2215.8615.9815.7015.9610527934.880.32
2016-11-2115.7815.9115.6015.7712080134.820.32
2016-11-1815.7016.1615.6315.6718279194.790.31
2016-11-1715.4615.9115.2915.7118580294.800.31
2016-11-1615.0015.4514.9615.3726867494.700.31
2016-11-1514.4415.1114.3715.1123009874.620.30
2016-11-1413.9114.7613.8514.4928478884.430.29
2016-11-1113.5613.8613.3713.7519344434.210.27
2016-11-1013.2714.0013.2713.4524071094.110.27
2016-11-0912.7913.8112.6113.7624595314.210.27
2016-11-0813.6913.8113.4013.7423794374.200.27
2016-11-0713.9814.0713.6113.7922021724.220.28
2016-11-0413.3813.9412.8513.6549148794.170.27
2016-11-0314.9115.0113.6613.6883624484.180.28
2016-11-0216.9417.2016.5016.6112686665.080.33
2016-11-0118.0218.0416.8517.0623754185.220.34
2016-10-3117.6517.9517.5717.9210323235.480.36
2016-10-2817.1917.6717.0317.588112045.380.35
2016-10-2717.4817.5117.1417.366284115.310.35
2016-10-2617.1017.7217.0917.495985915.350.35
2016-10-2517.6217.7417.0417.207563795.260.35
2016-10-2417.7017.8917.4717.698477595.410.36
2016-10-2117.4617.7217.4117.526159445.360.35
2016-10-2017.8517.9117.5717.745041735.430.36
2016-10-1917.4617.9917.4317.7915878295.440.36
2016-10-1817.9717.9717.2717.4710731705.340.35
2016-10-1717.7117.9317.6717.757265445.430.36
2016-10-1417.9618.0217.7617.785949855.440.36
2016-10-1317.8817.8917.5017.7213283415.420.36
2016-10-1217.9018.2517.6118.1915179075.560.37
2016-10-1117.8617.9717.7117.909371085.470.36
2016-10-1017.7718.2817.7317.9811794235.500.36
2016-10-0717.8017.9317.5617.6610613375.400.36
2016-10-0617.5217.8317.1717.808800245.440.36
2016-10-0517.1417.7517.0917.659546785.400.35
2016-10-0417.3517.6016.8517.0815853765.220.34
2016-10-0317.1217.3517.1217.277361105.280.35
2016-09-3016.5717.3316.4717.2213975565.270.35
2016-09-2916.7216.9016.4516.469316885.030.33
2016-09-2816.4316.7616.2816.768116645.130.34
2016-09-2716.5316.6116.2416.4210588625.020.33
2016-09-2616.9817.0216.4016.5814682365.070.33
2016-09-2317.1617.3417.1117.188829085.250.35
2016-09-2216.9517.3516.9517.278465035.280.35
2016-09-2116.6216.8316.5616.757584115.120.34
2016-09-2016.8616.9316.4016.545728725.060.33
2016-09-1916.6316.9516.6116.7211137665.110.34
2016-09-1616.5016.5916.3516.489638215.040.33
2016-09-1516.3216.6116.2216.588178025.070.33
2016-09-1416.1316.4615.6516.3115718754.990.33
2016-09-1316.3016.4716.0016.1710718834.950.33
2016-09-1215.9716.5715.8316.5411915115.060.33
2016-09-0916.7516.8416.0716.1012929694.920.32
2016-09-0817.0717.1816.8116.906043745.170.34
2016-09-0717.1417.3917.0117.149710575.240.34
2016-09-0617.4317.6317.0917.1810720165.250.35
2016-09-050.000.000.0017.400N/AN/A
2016-09-0216.9217.4816.6617.4012048255.320.35
2016-09-0117.1817.5016.7816.8122563765.140.34
2016-08-3117.0117.3817.0017.1414801755.240.34
2016-08-3017.0617.4317.0317.097273775.230.34
2016-08-2917.1817.2717.0017.118876445.230.34
2016-08-2617.1117.4917.0117.189479995.250.35
2016-08-2517.4917.6317.0317.1112074075.230.34
2016-08-2417.7317.8417.5617.604576585.380.35
2016-08-2317.6217.7717.5917.757432075.430.36
2016-08-2217.6117.6517.4317.547743755.360.35
2016-08-1917.4017.7817.3517.687683695.410.36
2016-08-1817.5617.8617.3617.528261815.360.35
2016-08-1717.7217.8517.4817.5810728285.380.35
2016-08-1617.9217.9417.7117.757274755.430.36
2016-08-1517.9618.0917.8818.009872625.510.36
2016-08-1217.8617.9417.6917.895514825.470.36
2016-08-1117.8618.0617.7717.926729235.480.36
2016-08-1017.9317.9717.6917.728321355.420.36
2016-08-0917.8318.1417.6917.8714572805.470.36
Get more Data

American Axle & Manufacturing Stock Chart

View AXL PE ratio, PS ratio stocks charts and compare with peers.
AXL Chart
Note: Compare American Axle & Manufacturing stock price history with the index and industry peers.

American Axle & Manufacturing Historical Prices: Past 5 years

Max Stock Price 26.04 Apr 06,2015
Min Stock Price 8.22 Dec 14,2011
Avg Stock Price 16.9

American Axle & Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio 16.1 Mar 04,2014
Min PE Ratio 2.47 Apr 18,2013
Avg PE Ratio 7.57

American Axle & Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio 0.55 Feb 03,2015
Min PS Ratio 0.23 May 18,2012
Avg PS Ratio 0.39

AXL Industry Peers

Company Price Change (%)
Cooper-standard (CPS)104.53.49 (3.46%)
Federal-mogul Holdings (FDML)10.010.12 (1.18%)
Tower International (TOWR)28.350.05 (0.18%)
Dana Holding (DAN)19.740.1 (0.51%)
Magna International (MGA)46.930.5 (1.08%)
Curaegis (CRGS)0.70.01 (1.45%)
Metaldyne Performance (MPG)22.050.2 (0.92%)

We provide American Axle & Manufacturing historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick American Axle & Manufacturing stock analysis. The price movement is easily depicted in the American Axle & Manufacturing stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 18.01 and 942822 shares of AXL were traded on 09 Dec, 2016. Looking at American Axle & Manufacturing stock market history data, the P/S ratio was at a low of 0.01 on 09 Mar, 2009. .