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

Add to My Stocks
$17.69 $0.22 (1.26%) AXL stock closing price Apr 27, 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
2017-04-2717.5917.7617.4317.6912917155.800.36
2017-04-2617.6217.9517.4617.4715667095.730.35
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
2017-04-1917.0517.3617.0117.0310858535.580.34
2017-04-1816.7817.1216.7517.0111733035.580.34
2017-04-1716.6916.9416.6416.8514586325.530.34
2017-04-1316.6416.8116.4716.6818922735.470.34
2017-04-1216.7816.9416.5916.7014367425.480.34
2017-04-1116.7116.8716.5616.7815759935.500.34
2017-04-1016.9216.9916.6416.7816301565.500.34
2017-04-0716.8917.0716.7816.9618539005.560.34
2017-04-0616.9817.3516.9017.0016631955.570.34
2017-04-0517.6417.6816.7716.8836954165.530.34
2017-04-0417.4817.6517.3317.3935584375.700.35
2017-04-0318.8118.9717.1417.6137639445.770.35
2017-03-3118.9119.0018.6418.788067776.160.38
2017-03-3018.6618.9818.6118.898006226.190.38
2017-03-2918.7018.9018.6018.659456066.120.38
2017-03-2818.5218.8818.3818.7110133086.130.38
2017-03-2718.3118.5818.1618.549976966.080.37
2017-03-2418.6618.9518.5018.6210931276.110.37
2017-03-2318.6418.8218.4718.6213628706.110.37
2017-03-2218.9019.1618.5618.7711730876.150.38
2017-03-2120.1920.2018.9318.9715302436.220.38
2017-03-2020.2920.3419.9620.0910527056.590.40
2017-03-1720.7020.7720.2220.3818083076.680.41
2017-03-1620.5220.7620.4420.6411483536.770.42
2017-03-1519.9820.5919.9520.3912587016.690.41
2017-03-1419.6520.0819.6419.926718546.530.40
2017-03-1319.6019.9319.5419.756387936.480.40
2017-03-1019.6119.6819.4419.567729616.410.39
2017-03-0919.8219.9119.3419.4012783146.360.39
2017-03-0819.5019.9519.3619.8413440936.510.40
2017-03-0719.7419.8119.3419.3517401876.340.39
2017-03-0620.2320.3119.7219.8010720206.490.40
2017-03-0320.5620.6920.3320.4412859776.700.41
2017-03-0220.3120.8320.2120.5214419566.730.41
2017-03-0120.1920.8120.0320.3020837336.660.41
2017-02-2820.0720.0719.5719.8215896576.500.40
2017-02-2719.5520.1219.4720.0510468046.570.40
2017-02-2419.8519.9619.4519.679241446.450.40
2017-02-2320.5620.7719.9520.0410001876.570.40
2017-02-2220.5920.6620.2920.497033616.720.41
2017-02-2120.3320.6920.3120.5913901346.750.41
2017-02-200.000.000.0020.190N/AN/A
2017-02-1719.8620.2019.6620.1915461296.620.41
2017-02-1620.4320.6319.6819.9514571136.540.40
2017-02-1520.3920.4220.1620.4011519356.690.41
2017-02-1420.2020.6220.2020.3613130336.680.41
2017-02-1320.3720.7420.0520.3421013266.670.41
2017-02-1020.6421.1519.8920.4928809496.270.41
2017-02-0920.4621.2520.4421.2022401966.480.42
2017-02-0820.2720.4320.0720.4111683866.240.41
2017-02-0720.4220.5520.1620.2712942646.200.40
2017-02-0620.0520.4220.0020.4212937076.250.41
2017-02-0320.5120.6320.1620.2012201406.180.40
2017-02-0220.8420.8420.2320.2414777726.190.40
2017-02-0120.5820.8320.4320.7012771666.330.41
2017-01-3120.1020.4419.9020.4018148216.240.41
2017-01-3019.8820.1419.6220.1213489116.150.40
2017-01-2720.4820.4820.0520.1320190166.160.40
2017-01-2620.6820.8820.3820.4516590626.250.41
2017-01-2520.2020.7420.2020.6911977436.330.41
2017-01-2419.7220.2119.7220.1019372706.150.40
2017-01-2319.8119.9019.5519.7219874126.030.39
2017-01-2020.6220.6419.9320.0216072396.120.40
2017-01-1920.4320.9020.4120.5725785766.290.41
2017-01-1820.2520.4520.0120.3412576886.220.41
2017-01-1720.5420.5419.9920.3115790246.210.41
2017-01-160.000.000.0020.690N/AN/A
2017-01-1320.4920.7320.4120.697240536.330.41
2017-01-1220.5120.6719.8820.4721101876.260.41
2017-01-1120.5120.8220.2420.6121362496.300.41
2017-01-1019.1819.9919.1019.9321782126.100.40
2017-01-0919.2519.3318.8419.1116519245.840.38
2017-01-0619.7419.7619.0619.2516165945.890.38
2017-01-0519.8520.0219.4819.5223474695.970.39
2017-01-0419.6920.2719.5820.0434241536.130.40
2017-01-0319.5719.7019.1019.4818380365.960.39
2017-01-020.000.000.0019.300N/AN/A
2016-12-3019.4719.5019.1919.306268695.900.39
2016-12-2919.2719.4619.1219.437342875.940.39
2016-12-2819.5819.7419.1319.2210484055.880.38
2016-12-2719.2219.5819.1419.518714405.970.39
2016-12-260.000.000.0019.110N/AN/A
2016-12-2318.9519.1218.8619.114501335.840.38
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 8.36 Jun 04,2012
Avg Stock Price 17.51

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 7.59

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 (%)
Xiangtian Air Power (XTNY)2.750 (0%)
Meritor (MTOR)17.830.03 (0.17%)
Tower International (TOWR)27.10.25 (0.93%)
Dana Holding (DAN)19.630.41 (2.13%)
Magna International (MGA)41.40.56 (1.37%)
Curaegis (CRGS)0.880.07 (8.64%)
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 17.76, and a low of 17.43 on last trading day. The average P/S ratio was 0.34 as can be seen by American Axle & Manufacturing stock price history. .