American Axle & Manufacturing Stock Price History, AXL Historical Prices

Add to My Stocks
$13.82 $0.03 (0.22%) AXL stock closing price Aug 23, 2017 (Closing)

View and download American Axle & Manufacturing stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with American Axle & Manufacturing P/E ratio, and PS ratio. The American Axle & Manufacturing stock price history chart shows that the stock price was at a low of 0.29 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2313.6814.0213.6313.828007264.690.33
2017-08-2213.8913.9713.7413.799875224.680.33
2017-08-2113.9914.0213.8213.828674914.690.33
2017-08-1813.9114.0413.7913.9913534094.740.33
2017-08-1714.3614.4814.0214.0213591294.750.33
2017-08-1614.4114.6114.3714.437598464.890.34
2017-08-1514.4814.5414.2914.308364604.850.34
2017-08-1414.4814.5114.2214.4214523314.890.34
2017-08-1114.1114.4714.0614.3516035824.860.34
2017-08-1014.3314.4013.9914.1418357774.790.33
2017-08-0914.5014.6314.2714.4816547564.910.34
2017-08-0814.5014.7814.5014.6919559844.980.35
2017-08-0714.2214.6514.1014.6316271504.960.34
2017-08-0414.1814.4213.9614.2916690694.840.34
2017-08-0314.4514.6014.0814.0926969264.780.33
2017-08-0214.0914.4514.0114.4226877664.890.34
2017-08-0114.8514.8813.8814.3347282164.860.34
2017-07-3115.1615.2814.4714.7452102515.000.35
2017-07-2816.2016.3714.8015.4334015104.730.26
2017-07-2716.0616.2115.7916.0026119524.910.31
2017-07-2615.8416.0315.6216.0016709664.910.31
2017-07-2515.5215.9715.4315.8415161534.860.31
2017-07-2415.5015.6715.2315.4320968314.730.30
2017-07-2116.4416.4615.1715.5028092074.760.30
2017-07-2016.6616.7516.4616.528603485.070.32
2017-07-1916.2716.7416.2316.6413341785.100.33
2017-07-1816.5016.5616.2316.3212420615.010.32
2017-07-1716.9016.9216.5416.5718472245.080.33
2017-07-1416.6716.9116.4016.9013227395.180.33
2017-07-1316.3116.9416.2916.7719644785.140.33
2017-07-1216.1516.4316.1416.299170085.000.32
2017-07-1115.9516.1915.8616.1311277864.950.32
2017-07-1015.7816.0715.6416.059230624.920.32
2017-07-0715.4915.8215.4415.7610904564.830.31
2017-07-0615.3715.6715.2815.4211232264.730.30
2017-07-0515.8915.9615.2615.4314688444.730.30
2017-07-0315.7416.4615.7015.8913842874.870.31
2017-06-3015.2215.7315.2015.6020483294.790.31
2017-06-2914.9315.1514.8115.1416259174.640.30
2017-06-2814.8014.9614.7414.8014663684.540.29
2017-06-2714.9014.9714.5414.6613040664.500.29
2017-06-2614.8015.0614.7414.9727562564.590.29
2017-06-2314.6514.7914.5114.7232512734.520.29
2017-06-2214.5514.8314.4014.6317131554.490.29
2017-06-2114.5514.7614.3914.7015283204.510.29
2017-06-2014.4614.4914.2514.3015843424.390.28
2017-06-1914.5814.6114.3114.5214592974.450.29
2017-06-1615.6315.6314.3814.5542474704.460.29
2017-06-1515.7015.9615.5515.8616065904.870.31
2017-06-1416.1416.2215.8215.8416595924.860.31
2017-06-1316.4116.4916.1216.2813788384.990.32
2017-06-1216.1816.7516.1116.3416176175.010.32
2017-06-0915.8216.4015.7116.2617177144.990.32
2017-06-0815.8215.9715.5015.7517718794.830.31
2017-06-0715.8016.1715.6616.1416619834.950.32
2017-06-0615.5015.7715.4115.718543764.820.31
2017-06-0515.6315.7215.4315.6311411944.790.31
2017-06-0215.7515.9215.5115.5516541994.770.31
2017-06-0115.3215.8914.9915.7416978954.830.31
2017-05-3115.2515.2514.7615.1118028544.640.30
2017-05-3015.2215.3315.1615.2417854544.680.30
2017-05-2615.1815.3715.0215.237979434.670.30
2017-05-2515.6615.7015.0915.2222699944.670.30
2017-05-2415.7015.7115.5315.588184024.780.31
2017-05-2315.7015.8215.6015.6412711354.800.31
2017-05-2215.7215.8215.5615.6610261814.800.31
2017-05-1915.8115.9615.6615.6816040664.810.31
2017-05-1815.7615.8715.5115.7721979784.840.31
2017-05-1716.4016.5215.7815.8519302204.860.31
2017-05-1617.4617.4816.7116.8221139645.160.33
2017-05-1517.3117.5817.3017.338509765.320.34
2017-05-1217.6217.8117.2017.258513015.290.34
2017-05-1117.6917.8417.5417.699406455.430.35
2017-05-1017.9018.0517.6217.6813623525.420.35
2017-05-0918.0118.0917.8517.9217185435.500.35
2017-05-0817.5918.0017.5517.8914832995.490.35
2017-05-0517.6218.1417.1517.5726987525.760.35
2017-05-0416.6616.8116.4516.6418204275.460.34
2017-05-0316.7216.8716.5516.6214617525.450.33
2017-05-0217.6317.7716.1916.5738235615.430.33
2017-05-0117.7717.8217.5117.5311921485.750.35
2017-04-2817.7517.8017.5417.598515265.770.35
2017-04-2717.5917.7617.4317.6912917155.800.36
2017-04-2617.6217.9517.4617.4715666095.730.35
2017-04-2517.4617.6717.3317.619716705.770.35
2017-04-2417.2517.3917.1217.2213261185.650.35
2017-04-2117.2517.3416.9416.9913003545.570.34
2017-04-2017.2117.5717.1917.2913910005.670.35
2017-04-1917.0517.3617.0117.0310858535.220.33
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 9.43 Nov 15,2012
Avg Stock Price 17.87

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 7.56

American Axle & Manufacturing Historical PS ratio: Past 5 years

Max PS Ratio 0.55 Feb 03,2015
Min PS Ratio 0.24 Feb 03,2016
Avg PS Ratio 0.4

AXL Industry Peers

Company Price Change (%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Meritor (MTOR)18.50.04 (0.22%)
Tower International (TOWR)22.550.15 (0.67%)
Dana Holding (DAN)22.780.35 (1.51%)
Magna International (MGA)47.380.15 (0.32%)
Curaegis (CRGS)0.690 (0%)
Metaldyne Performance (MPG)21.90.25 (1.13%)

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. AXL saw a high of 13.97, and a low of 13.74 on last trading day. The average P/S ratio was 0.34 as can be seen by American Axle & Manufacturing stock price history. .