American Axle & Manufacturing Holdings, Inc. (AXL)
NYSE: AXL · Real-Time Price · USD
6.31
-0.03 (-0.47%)
At close: Dec 5, 2025, 4:00 PM EST
6.33
+0.02 (0.32%)
After-hours: Dec 5, 2025, 7:35 PM EST
AXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.39 | 6.47 | 6.29 | 6.31 | 6.31 | -0.47% | 1,503,034 |
| Dec 4, 2025 | 6.68 | 6.68 | 6.30 | 6.34 | 6.34 | -4.52% | 1,949,727 |
| Dec 3, 2025 | 6.54 | 6.68 | 6.49 | 6.64 | 6.64 | 1.53% | 1,268,244 |
| Dec 2, 2025 | 6.49 | 6.59 | 6.40 | 6.54 | 6.54 | 1.55% | 1,545,709 |
| Dec 1, 2025 | 6.53 | 6.61 | 6.42 | 6.44 | 6.44 | -1.98% | 1,513,077 |
| Nov 28, 2025 | 6.53 | 6.65 | 6.50 | 6.57 | 6.57 | 0.61% | 1,039,321 |
| Nov 26, 2025 | 6.37 | 6.58 | 6.27 | 6.53 | 6.53 | 2.51% | 3,018,882 |
| Nov 25, 2025 | 6.29 | 6.42 | 6.28 | 6.37 | 6.37 | 1.76% | 1,562,200 |
| Nov 24, 2025 | 6.24 | 6.36 | 6.14 | 6.26 | 6.26 | 0.48% | 2,688,488 |
| Nov 21, 2025 | 5.87 | 6.26 | 5.86 | 6.23 | 6.23 | 6.86% | 2,578,239 |
| Nov 20, 2025 | 6.24 | 6.34 | 5.83 | 5.83 | 5.83 | -6.12% | 3,285,703 |
| Nov 19, 2025 | 6.07 | 6.24 | 6.00 | 6.21 | 6.21 | 2.99% | 3,497,433 |
| Nov 18, 2025 | 6.01 | 6.18 | 5.99 | 6.03 | 6.03 | -0.99% | 2,326,875 |
| Nov 17, 2025 | 6.12 | 6.29 | 6.08 | 6.09 | 6.09 | -1.46% | 2,161,321 |
| Nov 14, 2025 | 6.13 | 6.21 | 6.06 | 6.18 | 6.18 | -0.80% | 2,696,286 |
| Nov 13, 2025 | 6.47 | 6.51 | 6.21 | 6.23 | 6.23 | -4.01% | 3,376,800 |
| Nov 12, 2025 | 6.32 | 6.56 | 6.26 | 6.49 | 6.49 | 3.18% | 4,703,774 |
| Nov 11, 2025 | 6.19 | 6.40 | 6.17 | 6.29 | 6.29 | 1.94% | 4,684,593 |
| Nov 10, 2025 | 6.54 | 6.64 | 6.17 | 6.17 | 6.17 | -5.80% | 5,616,221 |
| Nov 7, 2025 | 6.00 | 6.63 | 5.87 | 6.55 | 6.55 | 6.16% | 5,989,670 |
| Nov 6, 2025 | 6.37 | 6.48 | 6.15 | 6.17 | 6.17 | -2.83% | 2,867,505 |
| Nov 5, 2025 | 6.29 | 6.42 | 6.27 | 6.35 | 6.35 | 1.28% | 2,121,750 |
| Nov 4, 2025 | 6.26 | 6.32 | 6.14 | 6.27 | 6.27 | -1.57% | 2,318,674 |
| Nov 3, 2025 | 6.23 | 6.38 | 6.11 | 6.37 | 6.37 | 2.74% | 3,857,645 |
| Oct 31, 2025 | 6.38 | 6.40 | 6.20 | 6.20 | 6.20 | -3.28% | 2,218,372 |
| Oct 30, 2025 | 6.51 | 6.52 | 6.38 | 6.41 | 6.41 | -3.46% | 2,832,918 |
| Oct 29, 2025 | 6.46 | 6.78 | 6.38 | 6.64 | 6.64 | 1.68% | 5,264,693 |
| Oct 28, 2025 | 6.31 | 6.54 | 6.27 | 6.53 | 6.53 | 2.83% | 4,712,035 |
| Oct 27, 2025 | 6.56 | 6.57 | 6.33 | 6.35 | 6.35 | -2.16% | 2,998,660 |
| Oct 24, 2025 | 6.43 | 6.54 | 6.30 | 6.49 | 6.49 | 1.72% | 4,358,111 |
| Oct 23, 2025 | 6.21 | 6.44 | 6.19 | 6.38 | 6.38 | 3.24% | 3,304,339 |
| Oct 22, 2025 | 6.03 | 6.19 | 6.01 | 6.18 | 6.18 | 2.49% | 3,960,085 |
| Oct 21, 2025 | 5.68 | 6.07 | 5.68 | 6.03 | 6.03 | 6.54% | 5,041,721 |
| Oct 20, 2025 | 5.65 | 5.75 | 5.57 | 5.66 | 5.66 | 4.24% | 3,275,385 |
| Oct 17, 2025 | 5.45 | 5.50 | 5.37 | 5.43 | 5.43 | -1.63% | 4,241,334 |
| Oct 16, 2025 | 5.56 | 5.64 | 5.41 | 5.52 | 5.52 | -1.08% | 2,066,781 |
| Oct 15, 2025 | 5.63 | 5.77 | 5.57 | 5.58 | 5.58 | -0.36% | 4,588,369 |
| Oct 14, 2025 | 5.29 | 5.64 | 5.29 | 5.60 | 5.60 | 3.51% | 2,446,206 |
| Oct 13, 2025 | 5.44 | 5.47 | 5.36 | 5.41 | 5.41 | 1.69% | 2,154,535 |
| Oct 10, 2025 | 5.70 | 5.80 | 5.31 | 5.32 | 5.32 | -6.50% | 2,659,687 |
| Oct 9, 2025 | 5.88 | 5.88 | 5.53 | 5.69 | 5.69 | -3.23% | 4,336,927 |
| Oct 8, 2025 | 5.84 | 5.94 | 5.76 | 5.88 | 5.88 | 1.38% | 3,755,686 |
| Oct 7, 2025 | 6.16 | 6.18 | 5.80 | 5.80 | 5.80 | -5.84% | 3,702,615 |
| Oct 6, 2025 | 6.27 | 6.41 | 6.16 | 6.16 | 6.16 | -0.96% | 2,515,717 |
| Oct 3, 2025 | 6.10 | 6.28 | 6.04 | 6.22 | 6.22 | 2.30% | 2,999,880 |
| Oct 2, 2025 | 5.96 | 6.21 | 5.96 | 6.08 | 6.08 | 2.88% | 2,561,341 |
| Oct 1, 2025 | 5.99 | 6.06 | 5.89 | 5.91 | 5.91 | -1.66% | 2,618,685 |
| Sep 30, 2025 | 6.00 | 6.10 | 5.93 | 6.01 | 6.01 | -0.33% | 2,131,026 |
| Sep 29, 2025 | 6.24 | 6.24 | 5.92 | 6.03 | 6.03 | -2.43% | 3,432,892 |
| Sep 26, 2025 | 6.13 | 6.22 | 6.09 | 6.18 | 6.18 | 0.49% | 2,056,910 |
| Sep 25, 2025 | 6.02 | 6.16 | 5.95 | 6.15 | 6.15 | 1.65% | 2,969,427 |
| Sep 24, 2025 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | 0.83% | 2,034,234 |
| Sep 23, 2025 | 6.16 | 6.16 | 5.94 | 6.00 | 6.00 | -0.83% | 3,019,598 |
| Sep 22, 2025 | 6.18 | 6.23 | 6.01 | 6.05 | 6.05 | -2.26% | 2,490,911 |
| Sep 19, 2025 | 6.31 | 6.34 | 6.17 | 6.19 | 6.19 | -1.90% | 8,804,253 |
| Sep 18, 2025 | 6.37 | 6.45 | 6.25 | 6.31 | 6.31 | 0.80% | 4,739,227 |
| Sep 17, 2025 | 6.23 | 6.52 | 6.19 | 6.26 | 6.26 | - | 2,973,300 |
| Sep 16, 2025 | 6.22 | 6.27 | 6.08 | 6.26 | 6.26 | 0.64% | 2,537,538 |
| Sep 15, 2025 | 5.88 | 6.24 | 5.80 | 6.22 | 6.22 | 5.96% | 4,812,911 |
| Sep 12, 2025 | 6.03 | 6.04 | 5.87 | 5.87 | 5.87 | -2.98% | 2,356,514 |
| Sep 11, 2025 | 5.95 | 6.14 | 5.92 | 6.05 | 6.05 | 2.02% | 2,983,652 |
| Sep 10, 2025 | 5.97 | 5.98 | 5.86 | 5.93 | 5.93 | -1.00% | 2,390,841 |
| Sep 9, 2025 | 5.90 | 6.04 | 5.90 | 5.99 | 5.99 | -1.64% | 2,842,329 |
| Sep 8, 2025 | 5.98 | 6.15 | 5.95 | 6.09 | 6.09 | 2.35% | 3,695,463 |
| Sep 5, 2025 | 5.94 | 6.12 | 5.88 | 5.95 | 5.95 | -0.50% | 4,027,726 |
| Sep 4, 2025 | 5.96 | 6.07 | 5.89 | 5.98 | 5.98 | 0.34% | 2,287,792 |
| Sep 3, 2025 | 5.94 | 6.03 | 5.82 | 5.96 | 5.96 | - | 4,003,454 |
| Sep 2, 2025 | 5.80 | 6.09 | 5.75 | 5.96 | 5.96 | 2.41% | 6,511,889 |
| Aug 29, 2025 | 5.92 | 5.92 | 5.67 | 5.82 | 5.82 | -2.51% | 11,904,720 |
| Aug 28, 2025 | 6.04 | 6.04 | 5.83 | 5.97 | 5.97 | -0.67% | 3,313,043 |
| Aug 27, 2025 | 5.85 | 6.17 | 5.85 | 6.01 | 6.01 | 1.86% | 3,391,421 |
| Aug 26, 2025 | 5.90 | 5.96 | 5.85 | 5.90 | 5.90 | 0.34% | 1,946,177 |
| Aug 25, 2025 | 5.78 | 5.93 | 5.77 | 5.88 | 5.88 | 0.86% | 1,603,861 |
| Aug 22, 2025 | 5.74 | 6.03 | 5.72 | 5.83 | 5.83 | 2.28% | 3,491,835 |
| Aug 21, 2025 | 5.42 | 5.73 | 5.40 | 5.70 | 5.70 | 1.60% | 4,761,900 |
| Aug 20, 2025 | 5.52 | 5.62 | 5.48 | 5.61 | 5.61 | 0.18% | 3,268,794 |
| Aug 19, 2025 | 5.63 | 5.69 | 5.50 | 5.60 | 5.60 | 0.90% | 2,398,570 |
| Aug 18, 2025 | 5.73 | 5.76 | 5.46 | 5.55 | 5.55 | -3.31% | 3,605,491 |
| Aug 15, 2025 | 5.87 | 5.87 | 5.68 | 5.74 | 5.74 | -1.37% | 2,925,974 |
| Aug 14, 2025 | 5.71 | 5.84 | 5.68 | 5.82 | 5.82 | - | 4,567,501 |
| Aug 13, 2025 | 5.76 | 5.89 | 5.72 | 5.82 | 5.82 | 1.93% | 4,456,097 |
| Aug 12, 2025 | 5.63 | 5.76 | 5.53 | 5.71 | 5.71 | 3.07% | 5,296,656 |
| Aug 11, 2025 | 5.28 | 5.61 | 5.19 | 5.54 | 5.54 | 4.92% | 5,341,655 |
| Aug 8, 2025 | 4.47 | 5.33 | 4.47 | 5.28 | 5.28 | 15.28% | 7,660,738 |
| Aug 7, 2025 | 4.60 | 4.64 | 4.51 | 4.58 | 4.58 | 1.78% | 3,523,467 |
| Aug 6, 2025 | 4.43 | 4.51 | 4.39 | 4.50 | 4.50 | 1.58% | 3,468,713 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.26 | 4.43 | 4.43 | 1.84% | 4,750,221 |
| Aug 4, 2025 | 4.36 | 4.39 | 4.31 | 4.35 | 4.35 | 0.93% | 1,579,473 |
| Aug 1, 2025 | 4.39 | 4.43 | 4.27 | 4.31 | 4.31 | -3.15% | 2,514,202 |
| Jul 31, 2025 | 4.36 | 4.49 | 4.30 | 4.45 | 4.45 | 0.68% | 3,862,672 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.39 | 4.42 | 4.42 | -4.74% | 4,181,491 |
| Jul 29, 2025 | 4.90 | 4.92 | 4.64 | 4.64 | 4.64 | -5.11% | 2,406,825 |
| Jul 28, 2025 | 4.90 | 4.93 | 4.83 | 4.89 | 4.89 | -0.81% | 2,978,040 |
| Jul 25, 2025 | 4.87 | 4.94 | 4.75 | 4.93 | 4.93 | 1.65% | 3,859,585 |
| Jul 24, 2025 | 4.84 | 4.90 | 4.78 | 4.85 | 4.85 | -1.82% | 4,125,090 |
| Jul 23, 2025 | 4.80 | 4.95 | 4.74 | 4.94 | 4.94 | 5.56% | 5,762,006 |
| Jul 22, 2025 | 4.53 | 4.73 | 4.53 | 4.68 | 4.68 | 3.31% | 5,096,620 |
| Jul 21, 2025 | 4.61 | 4.72 | 4.52 | 4.53 | 4.53 | -0.44% | 2,297,598 |
| Jul 18, 2025 | 4.80 | 4.83 | 4.50 | 4.55 | 4.55 | -4.61% | 2,865,667 |
| Jul 17, 2025 | 4.81 | 4.96 | 4.77 | 4.77 | 4.77 | -1.65% | 2,806,259 |