American Axle & Manufacturing Stock Price History, AXL Historical Prices

Add to My Stocks
$15.22 $0.56 (3.55%) AXL stock closing price Feb 16, 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
2018-02-16 16.79 16.8 15.15 15.22 5,429,942 5.21 0.32
2018-02-15 15.94 16 15.46 15.78 2,875,050 5.4 0.33
2018-02-14 15.23 15.91 15.23 15.79 2,511,291 5.41 0.33
2018-02-13 15.75 15.84 15.25 15.41 2,761,384 5.28 0.32
2018-02-12 15.83 16.08 15.57 15.92 1,589,052 5.45 0.33
2018-02-09 16.05 16.05 15.04 15.7 3,325,563 5.38 0.33
2018-02-08 16.59 16.69 15.76 15.77 3,176,587 5.4 0.33
2018-02-07 16.46 17.04 16.38 16.59 2,171,520 5.68 0.35
2018-02-06 15.64 16.57 15.56 16.48 3,326,166 5.64 0.35
2018-02-05 16.44 16.91 15.98 16.01 2,968,122 5.48 0.34
2018-02-02 17.36 17.48 16.68 16.75 2,674,812 5.74 0.35
2018-02-01 17.55 17.73 17.19 17.51 2,706,638 6 0.37
2018-01-31 18.2 18.32 17.52 17.65 1,988,065 6.05 0.37
2018-01-30 17.91 18.2 17.72 18.1 1,858,707 6.2 0.38
2018-01-29 18.42 18.52 18.07 18.16 1,554,599 6.22 0.38
2018-01-26 18.29 18.5 18.17 18.49 1,079,000 6.33 0.39
2018-01-25 18.72 18.72 17.77 18.18 2,849,772 6.23 0.38
2018-01-24 18.82 18.96 18.44 18.64 1,579,192 6.38 0.39
2018-01-23 18.78 18.85 18.5 18.68 1,404,245 6.4 0.39
2018-01-22 19.09 19.09 18.49 18.87 2,732,195 6.46 0.4
2018-01-19 19.12 19.16 18.55 18.99 1,563,556 6.5 0.4
2018-01-18 19.47 19.6 18.98 19.05 2,163,200 6.52 0.4
2018-01-17 18.47 19.63 18.47 19.59 4,724,048 6.71 0.41
2018-01-16 19.05 19.18 18.27 18.41 3,345,158 6.31 0.39
2018-01-12 18.49 19 18.46 18.78 2,285,210 6.43 0.39
2018-01-11 18.1 18.43 17.75 18.38 1,672,807 6.3 0.39
2018-01-10 18.59 18.98 17.97 18.01 3,255,886 6.17 0.38
2018-01-09 18.5 18.94 18.42 18.74 2,312,437 6.42 0.39
2018-01-08 18.35 18.55 18.18 18.42 1,959,144 6.31 0.39
2018-01-05 18.37 18.63 18.25 18.37 2,043,259 6.29 0.39
2018-01-04 17.79 18.4 17.76 18.24 2,524,330 6.25 0.38
2018-01-03 17.53 17.8 17.48 17.58 2,467,245 6.02 0.37
2018-01-02 17.15 17.52 17.09 17.47 2,354,963 5.98 0.37
2017-12-29 17.41 17.42 16.99 17.03 1,246,138 5.83 0.36
2017-12-28 17.31 17.4 17.16 17.36 975,096 5.95 0.36
2017-12-27 17.2 17.39 17.11 17.31 922,460 5.93 0.36
2017-12-26 17.23 17.49 17.14 17.19 625,744 5.89 0.36
2017-12-22 17.58 17.63 17.18 17.24 1,689,759 5.9 0.36
2017-12-21 17.75 17.79 17.57 17.58 904,752 6.02 0.37
2017-12-20 17.75 17.79 17.49 17.73 1,402,043 6.07 0.37
2017-12-19 17.57 17.8 17.56 17.64 1,785,837 6.04 0.37
2017-12-18 17.4 17.73 17.36 17.64 2,044,249 6.04 0.37
2017-12-15 16.89 17.31 16.89 17.19 3,098,192 5.89 0.36
2017-12-14 17.08 17.15 16.75 16.81 2,291,026 5.76 0.35
2017-12-13 17.11 17.44 17 17 3,723,915 5.82 0.36
2017-12-12 17 17.5 16.99 17.2 2,360,717 5.89 0.36
2017-12-11 16.76 17.01 16.62 16.96 2,418,317 5.81 0.36
2017-12-08 16.56 16.99 16.44 16.8 1,404,116 5.75 0.35
2017-12-07 16.62 16.65 16.27 16.46 2,685,205 5.64 0.35
2017-12-06 16.98 17.07 16.56 16.57 2,402,130 5.68 0.35
2017-12-05 17.42 18.22 17.11 17.12 1,497,016 5.86 0.36
2017-12-04 17.75 17.86 17.39 17.45 2,662,658 5.98 0.37
2017-12-01 17.97 18.17 17.1 17.57 3,047,839 6.02 0.37
2017-11-30 18.36 18.43 17.77 17.95 2,190,911 6.15 0.38
2017-11-29 18.17 18.32 18.03 18.26 1,937,901 6.25 0.38
2017-11-28 17.81 18.17 17.74 18.13 2,730,614 6.21 0.38
2017-11-27 17.56 17.77 17.47 17.7 2,827,954 6.06 0.37
2017-11-24 17.95 17.95 17.53 17.59 694,616 6.02 0.37
2017-11-23 0 0 0 17.88 0 - -
2017-11-22 18.06 18.14 17.7 17.88 1,561,528 6.12 0.38
2017-11-21 18.26 18.34 17.96 18 1,803,053 6.16 0.38
2017-11-20 18.06 18.3 17.91 18.16 1,558,092 6.22 0.38
2017-11-17 17.69 18.1 17.65 17.99 4,652,368 6.16 0.38
2017-11-16 17.47 17.81 17.41 17.68 2,139,068 6.06 0.37
2017-11-15 17.01 17.43 16.96 17.29 2,403,463 5.92 0.36
2017-11-14 17.39 17.48 16.97 17.26 3,372,962 5.91 0.36
2017-11-13 17.41 17.55 17.32 17.44 3,104,380 5.97 0.37
2017-11-10 17.52 17.58 17.35 17.45 4,602,464 5.98 0.37
2017-11-09 17.41 17.7 17.33 17.67 4,305,407 6.05 0.37
2017-11-08 17.49 17.92 17.43 17.56 7,624,831 6.01 0.37
2017-11-07 18.36 18.52 17.71 17.91 2,393,452 6.13 0.38
2017-11-06 19.13 19.43 18.35 18.36 2,205,251 6.29 0.39
2017-11-03 19.63 20.27 18.78 18.94 5,100,744 6.42 0.45
2017-11-02 17.8 18.22 17.39 18.02 2,436,784 6.11 0.42
2017-11-01 18.12 18.28 17.7 17.81 2,039,070 6.04 0.42
2017-10-31 17.95 17.99 17.73 17.79 1,624,766 6.03 0.42
2017-10-30 18.09 18.17 17.68 17.83 1,583,128 6.04 0.42
2017-10-27 18.35 18.45 17.87 18.15 1,486,954 6.15 0.43
2017-10-26 18.25 18.58 18.21 18.43 1,014,703 6.25 0.43
2017-10-25 18.64 18.73 18.05 18.19 2,228,935 6.17 0.43
2017-10-24 18.58 18.87 18.55 18.67 2,141,608 6.33 0.44
2017-10-23 18.7 18.85 18.36 18.39 1,156,450 6.23 0.43
2017-10-20 18.49 18.76 18.22 18.7 1,706,924 6.34 0.44
2017-10-19 18.3 18.45 17.91 18.31 1,912,379 6.21 0.43
2017-10-18 18.1 18.47 18 18.41 1,429,398 6.24 0.43
2017-10-17 17.86 18.1 17.82 17.94 1,221,208 6.08 0.42
2017-10-16 17.65 17.84 17.49 17.81 1,017,146 6.04 0.42
2017-10-13 17.67 17.95 17.55 17.59 1,528,201 5.96 0.41
2017-10-12 17.33 17.73 17.16 17.56 1,645,638 5.95 0.41
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 Price18.45

American Axle & Manufacturing Historical PE ratio: Past 5 years

Max PE Ratio16.1Mar 04,2014
Min PE Ratio2.47Apr 18,2013
Avg PE Ratio7.24

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 (%)
Xiangtian Air Power (XTNY)3.990.09 (2.31%)
Cooper-standard (CPS)121.14.82 (4.15%)
Curaegis (CRGS)0.320.02 (6.67%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Tongxin International (TXIC)0.060 (0%)
Borgwarner (BWA)52.220.45 (0.85%)
Tenneco (TEN)55.321.09 (1.93%)

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 5,429,942 typically implies breaking news or earnings release. AXL stock saw an opening price of $16.79, and a closing price of $15.22 on Feb 16, 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.