5 DAY PERFORMANCE
+25.05%
1 MONTH PERFORMANCE
+23.73%
3 MONTH PERFORMANCE
-13.61%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
+0.17%
1 YEAR PERFORMANCE
-11.25%
American Axle & Manufacturing Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.58 | $4.55 (-0.76%) | $4.59 | $4.44 | 1.06 M | $524.41 M |
| 03/11/2025 | $4.59 | $4.55 (-0.87%) | $4.61 | $4.45 | 1.61 M | $534.99 M |
| 03/10/2025 | $4.61 | $4.59 (-0.43%) | $4.69 | $4.49 | 2.34 M | $539.70 M |
| 03/07/2025 | $4.67 | $4.67 (0%) | $4.75 | $4.56 | 2.29 M | $549.10 M |
| 03/06/2025 | $4.56 | $4.79 (5.04%) | $4.79 | $4.56 | 3.40 M | $563.21 M |
| 03/05/2025 | $4.56 | $4.67 (2.41%) | $4.75 | $4.50 | 4.22 M | $549.10 M |
| 03/04/2025 | $4.65 | $4.55 (-2.15%) | $4.65 | $4.45 | 3.62 M | $534.99 M |
| 03/03/2025 | $5.03 | $4.75 (-5.57%) | $5.09 | $4.75 | 2.43 M | $558.51 M |
| 02/28/2025 | $4.98 | $4.96 (-0.4%) | $5.12 | $4.89 | 2.29 M | $583.20 M |
| 02/27/2025 | $5.21 | $5.00 (-4.03%) | $5.30 | $4.89 | 2.42 M | $587.91 M |
| 02/26/2025 | $5.22 | $5.29 (1.34%) | $5.41 | $5.18 | 2.82 M | $622.00 M |
| 02/25/2025 | $5.49 | $5.25 (-4.37%) | $5.49 | $5.14 | 3.10 M | $617.30 M |
| 02/24/2025 | $5.58 | $5.43 (-2.69%) | $5.59 | $5.36 | 2.20 M | $638.46 M |
| 02/21/2025 | $5.98 | $5.60 (-6.35%) | $5.98 | $5.60 | 1.63 M | $658.45 M |
| 02/20/2025 | $5.85 | $5.88 (0.51%) | $5.91 | $5.68 | 2.39 M | $691.38 M |
| 02/19/2025 | $5.70 | $5.85 (2.63%) | $5.93 | $5.65 | 3.18 M | $687.85 M |
| 02/18/2025 | $5.29 | $5.78 (9.26%) | $5.88 | $5.20 | 6.62 M | $679.62 M |
| 02/14/2025 | $5.32 | $5.15 (-3.2%) | $5.43 | $5.12 | 6.30 M | $605.54 M |
| 02/13/2025 | $4.82 | $4.75 (-1.45%) | $4.84 | $4.71 | 3.23 M | $558.51 M |
| 02/12/2025 | $4.78 | $4.72 (-1.26%) | $4.80 | $4.70 | 1.52 M | $554.98 M |
| 02/11/2025 | $4.82 | $4.87 (1.04%) | $4.93 | $4.81 | 1.55 M | $572.62 M |
| 02/10/2025 | $5.08 | $4.90 (-3.54%) | $5.08 | $4.90 | 1.87 M | $576.15 M |
| 02/07/2025 | $5.13 | $5.04 (-1.75%) | $5.14 | $4.99 | 1.13 M | $592.61 M |
| 02/06/2025 | $5.18 | $5.12 (-1.16%) | $5.25 | $5.07 | 1.88 M | $602.01 M |
| 02/05/2025 | $5.05 | $5.12 (1.39%) | $5.15 | $5.02 | 1.81 M | $602.01 M |
| 02/04/2025 | $4.91 | $5.09 (3.67%) | $5.13 | $4.86 | 3.39 M | $598.49 M |
| 02/03/2025 | $5.01 | $4.95 (-1.2%) | $5.07 | $4.80 | 3.89 M | $582.03 M |
| 01/31/2025 | $5.22 | $5.23 (0.19%) | $5.42 | $5.11 | 3.94 M | $614.95 M |
| 01/30/2025 | $5.30 | $5.41 (2.08%) | $5.48 | $5.22 | 3.97 M | $636.11 M |
| 01/29/2025 | $5.24 | $5.24 (0%) | $5.70 | $5.15 | 6.82 M | $616.12 M |
| 01/28/2025 | $5.84 | $5.82 (-0.34%) | $5.88 | $5.78 | 836,126 | $684.32 M |
| 01/27/2025 | $5.84 | $5.85 (0.17%) | $5.96 | $5.83 | 1.14 M | $687.85 M |
| 01/24/2025 | $5.75 | $5.86 (1.91%) | $5.91 | $5.75 | 1.45 M | $689.02 M |
| 01/23/2025 | $5.62 | $5.72 (1.78%) | $5.76 | $5.62 | 1.32 M | $672.56 M |
| 01/22/2025 | $5.86 | $5.67 (-3.24%) | $5.89 | $5.62 | 2.01 M | $666.68 M |
| 01/21/2025 | $5.90 | $5.91 (0.17%) | $5.98 | $5.76 | 1.32 M | $694.90 M |
| 01/17/2025 | $6.07 | $5.89 (-2.97%) | $6.09 | $5.87 | 1.20 M | $692.55 M |
| 01/16/2025 | $5.90 | $5.99 (1.53%) | $6.01 | $5.82 | 1.30 M | $704.31 M |
| 01/15/2025 | $6.05 | $5.85 (-3.31%) | $6.10 | $5.84 | 1.07 M | $687.85 M |
| 01/14/2025 | $5.62 | $5.86 (4.27%) | $5.88 | $5.54 | 2.34 M | $689.02 M |
| 01/13/2025 | $5.50 | $5.44 (-1.09%) | $5.55 | $5.41 | 1.97 M | $639.64 M |
| 01/10/2025 | $5.59 | $5.55 (-0.72%) | $5.61 | $5.47 | 2.14 M | $652.57 M |
| 01/08/2025 | $5.76 | $5.71 (-0.87%) | $5.76 | $5.64 | 1.35 M | $671.39 M |
| 01/07/2025 | $5.87 | $5.84 (-0.51%) | $5.99 | $5.78 | 1.32 M | $686.67 M |
| 01/06/2025 | $5.84 | $5.84 (0%) | $6.01 | $5.81 | 1.62 M | $686.67 M |
| 01/03/2025 | $5.79 | $5.76 (-0.52%) | $5.81 | $5.66 | 1.75 M | $677.27 M |
| 01/02/2025 | $5.87 | $5.76 (-1.87%) | $5.93 | $5.71 | 1.38 M | $677.27 M |
| 12/31/2024 | $5.82 | $5.83 (0.17%) | $6.00 | $5.81 | 1.48 M | $685.50 M |
| 12/30/2024 | $5.81 | $5.78 (-0.52%) | $5.82 | $5.60 | 1.36 M | $679.62 M |
| 12/27/2024 | $5.96 | $5.86 (-1.68%) | $6.04 | $5.84 | 1.33 M | $689.02 M |
| 12/26/2024 | $5.81 | $5.99 (3.1%) | $6.03 | $5.78 | 1.50 M | $704.31 M |
| 12/24/2024 | $5.80 | $5.89 (1.55%) | $5.90 | $5.76 | 911,900 | $692.55 M |
| 12/23/2024 | $5.75 | $5.75 (0%) | $5.83 | $5.69 | 1.28 M | $676.09 M |
| 12/20/2024 | $5.82 | $5.78 (-0.69%) | $6.06 | $5.74 | 4.45 M | $679.62 M |
| 12/19/2024 | $6.06 | $5.89 (-2.81%) | $6.14 | $5.88 | 1.50 M | $692.55 M |
| 12/18/2024 | $6.33 | $5.98 (-5.53%) | $6.38 | $5.90 | 1.86 M | $703.13 M |
| 12/17/2024 | $6.28 | $6.29 (0.16%) | $6.38 | $6.23 | 1.26 M | $739.58 M |
| 12/16/2024 | $6.51 | $6.37 (-2.15%) | $6.56 | $6.34 | 1.44 M | $748.99 M |
| 12/13/2024 | $6.74 | $6.61 (-1.93%) | $6.74 | $6.51 | 1.56 M | $777.21 M |
| 12/12/2024 | $6.87 | $6.76 (-1.6%) | $6.90 | $6.69 | 1.15 M | $794.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
