American Axle & Manufacturing Stock Price History, AXL Historical Prices

Add to My Stocks
$17.41 $0.45 (2.52%) AXL stock closing price Jun 22, 2018 (Closing)

The 10 year data of American Axle & Manufacturing stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and American Axle & Manufacturing P/E ratio data for the stock. The American Axle & Manufacturing stock price history chart shows that the stock price was at a high of $26.04 on Apr 06, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 17.97 18.04 17.13 17.41 5,291,290 5.71 0.28
2018-06-20 18.17 18.55 18.01 18.39 1,975,227 6.03 0.3
2018-06-19 17.81 18.21 17.63 18.11 3,232,842 5.94 0.29
2018-06-18 17.95 17.99 17.43 17.98 5,020,611 5.9 0.29
2018-06-15 16.96 17.17 16.8 17.12 1,749,225 5.61 0.28
2018-06-14 17.45 17.59 16.98 17.03 2,506,591 5.58 0.28
2018-06-13 17.22 17.29 17.09 17.2 1,415,724 5.64 0.28
2018-06-12 17.33 17.49 17.14 17.23 1,344,547 5.65 0.28
2018-06-11 17.33 17.43 17.16 17.28 2,111,921 5.67 0.28
2018-06-08 16.81 17.33 16.81 17.26 2,332,481 5.66 0.28
2018-06-07 16.46 16.87 16.43 16.82 2,201,042 5.52 0.27
2018-06-06 16.07 16.47 16 16.44 1,615,023 5.39 0.27
2018-06-05 15.95 16.13 15.81 16.02 2,439,855 5.25 0.26
2018-06-04 15.76 16.05 15.59 16 1,228,605 5.25 0.26
2018-06-01 15.93 16.01 15.6 15.75 1,223,612 5.16 0.26
2018-05-31 15.8 15.95 15.54 15.82 1,125,446 5.19 0.26
2018-05-30 15.75 15.84 15.53 15.71 2,038,183 5.15 0.25
2018-05-29 16.21 16.25 15.48 15.66 1,736,112 5.13 0.25
2018-05-25 16.44 16.55 16.3 16.36 815,087 5.36 0.27
2018-05-24 16.14 16.46 16.04 16.4 2,482,432 5.38 0.27
2018-05-23 16.18 16.25 16.03 16.24 891,684 5.33 0.26
2018-05-22 16.37 16.53 16.18 16.2 1,115,488 5.31 0.26
2018-05-21 16.25 16.4 16.16 16.27 1,201,646 5.33 0.26
2018-05-18 16.25 16.28 16.11 16.12 1,266,004 5.29 0.26
2018-05-17 15.99 16.24 15.94 16.17 1,134,552 5.3 0.26
2018-05-16 15.53 16.1 15.53 15.95 1,509,912 5.23 0.26
2018-05-15 15.45 15.66 15.45 15.56 1,290,762 5.1 0.25
2018-05-14 15.45 15.62 15.45 15.51 889,974 5.09 0.25
2018-05-11 15.47 15.63 15.3 15.4 1,001,173 5.05 0.25
2018-05-10 15 15.56 14.89 15.49 2,085,643 5.08 0.25
2018-05-09 15.03 15.13 14.8 14.92 2,027,443 4.89 0.24
2018-05-08 14.9 15.13 14.77 15 3,730,924 4.92 0.24
2018-05-07 15.03 15.12 14.9 14.9 1,749,766 4.89 0.24
2018-05-04 15 15.33 14.62 15 4,419,149 4.6 0.27
2018-05-03 14.77 14.85 13.99 14.35 4,829,691 4.4 0.26
2018-05-02 15.08 15.2 14.79 14.81 2,396,399 4.54 0.27
2018-05-01 15.32 15.54 14.84 15.04 4,004,865 4.61 0.27
2018-04-30 15.94 16.08 15.33 15.34 3,345,437 4.71 0.28
2018-04-27 15.86 16.02 15.74 15.89 1,881,622 4.87 0.29
2018-04-26 15.99 16.01 15.73 15.91 1,434,411 4.88 0.29
2018-04-25 15.74 16.1 15.61 15.91 1,726,647 4.88 0.29
2018-04-24 15.65 15.82 15.46 15.77 3,820,013 4.84 0.29
2018-04-23 15.59 15.66 15.45 15.59 1,011,138 4.78 0.28
2018-04-20 15.46 15.61 15.26 15.58 1,728,144 4.78 0.28
2018-04-19 16.1 16.2 15.35 15.54 1,798,346 4.77 0.28
2018-04-18 16.18 16.26 16.1 16.13 1,414,208 4.95 0.29
2018-04-17 16.42 16.42 15.95 16.08 1,915,083 4.93 0.29
2018-04-16 16.14 16.43 15.96 16.27 2,638,296 4.99 0.3
2018-04-13 16.19 16.21 16 16.06 1,746,243 4.93 0.29
2018-04-12 15.99 16.2 15.89 16.05 2,561,688 4.92 0.29
2018-04-11 15.95 16.13 15.74 15.77 1,535,042 4.84 0.29
2018-04-10 16.31 16.42 15.98 16.01 3,801,410 4.91 0.29
2018-04-09 16.03 16.28 15.93 16 2,533,349 4.91 0.29
2018-04-06 15.86 16.12 15.61 15.8 2,397,541 4.85 0.29
2018-04-05 15.73 16.08 15.6 15.99 1,547,789 4.91 0.29
2018-04-04 14.9 15.67 14.83 15.6 2,692,030 4.79 0.28
2018-04-03 14.87 15.45 14.87 15.23 1,766,661 4.67 0.28
2018-04-02 15.07 15.13 14.58 14.72 1,566,208 4.52 0.27
2018-03-30 0 0 0 15.22 0 - -
2018-03-29 14.96 15.29 14.9 15.22 2,422,940 4.67 0.28
2018-03-28 15.31 15.45 14.76 14.83 2,097,438 4.55 0.27
2018-03-27 15.76 15.83 15.25 15.36 2,786,345 4.71 0.28
2018-03-26 15.09 15.39 14.96 15.34 1,940,248 4.71 0.28
2018-03-23 15.2 15.31 14.83 14.85 2,259,222 4.56 0.27
2018-03-22 15.51 15.8 15.12 15.13 4,688,092 4.64 0.28
2018-03-21 14.58 15.26 14.58 15.05 2,437,847 4.62 0.27
2018-03-20 14.75 14.81 14.47 14.5 2,595,315 4.45 0.26
2018-03-19 14.74 14.8 14.38 14.74 1,765,495 4.52 0.27
2018-03-16 14.78 14.9 14.55 14.86 2,210,160 4.56 0.27
2018-03-15 14.78 15.14 14.75 14.79 1,938,998 4.54 0.27
2018-03-14 15.56 15.6 14.69 14.77 2,830,055 4.53 0.27
2018-03-13 15.6 15.92 15.36 15.44 2,045,613 4.74 0.28
2018-03-12 15.69 15.9 15.36 15.58 1,339,217 4.78 0.28
2018-03-09 15.25 15.58 15.15 15.53 2,137,489 4.76 0.28
2018-03-08 15.12 15.21 14.93 15.06 1,582,637 4.62 0.27
2018-03-07 14.6 15.04 14.53 14.96 1,803,569 4.59 0.27
2018-03-06 14.66 14.9 14.43 14.83 1,488,875 4.55 0.27
2018-03-05 14.14 14.67 14.12 14.59 1,364,686 4.48 0.27
2018-03-02 14.24 14.34 13.96 14.28 2,871,864 4.38 0.26
2018-03-01 14.83 15.02 14.25 14.54 2,802,757 4.46 0.27
2018-02-28 15.09 15.3 14.75 14.76 2,220,306 4.53 0.27
2018-02-27 15.97 15.97 15.09 15.09 2,054,039 4.63 0.28
2018-02-26 15.79 15.98 15.54 15.97 1,797,761 4.9 0.29
2018-02-23 15.8 15.98 15.59 15.7 1,848,452 4.82 0.29
2018-02-22 15.77 15.86 15.49 15.72 3,214,412 4.82 0.29
2018-02-21 15.41 16.08 15.36 15.77 3,825,698 4.84 0.29
2018-02-20 15.15 15.6 14.95 15.41 3,608,057 4.73 0.28
2018-02-19 0 0 0 15.22 0 - -
2018-02-16 16.79 16.8 15.15 15.22 5,429,942 5.21 0.32
Get more Data

American Axle & Manufacturing Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.04Apr 06,2015
Min Stock Price11.75Feb 11,2016
Avg Stock Price18.53

American Axle & Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio16.1Mar 04,2014
Min PE Ratio3.44Nov 07,2013
Avg PE Ratio7.36

American Axle & Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio0.55Feb 03,2015
Min PS Ratio0.24Feb 03,2016
Avg PS Ratio0.4

AXL Industry Peers

Company Price Change (%)
Tenneco (TEN)45.310.17 (0.37%)
Lci Industries (LCII)93.21.8 (1.89%)
Curaegis (CRGS)0.40.01 (2.56%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Tongxin International (TXIC)0.080.01 (11.11%)
Borgwarner (BWA)45.090.85 (1.85%)
Tenneco (TEN)45.310.17 (0.37%)

American Axle & Manufacturing share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in American Axle & Manufacturing stock analysis. American Axle & Manufacturing stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 5,291,290 typically implies breaking news or earnings release. AXL stock saw an opening price of $17.97, and a closing price of $17.41 on Jun 22, 2018. American Axle & Manufacturing historical P/S ratio was at a high of 0.55 on Feb 03, 2015 and a low of 0.24 on Feb 03, 2016.