5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
+4.62%
6 MONTH PERFORMANCE
+45.10%
YEAR-TO-DATE PERFORMANCE
+6.78%
1 YEAR PERFORMANCE
-6.11%
American Axle & Manufacturing Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.39 | $6.31 (-1.25%) | $6.47 | $6.29 | 1.50 M | $748.37 M |
| 12/04/2025 | $6.68 | $6.34 (-5.09%) | $6.68 | $6.30 | 1.95 M | $751.92 M |
| 12/03/2025 | $6.54 | $6.64 (1.53%) | $6.68 | $6.49 | 1.27 M | $787.50 M |
| 12/02/2025 | $6.49 | $6.54 (0.77%) | $6.59 | $6.40 | 1.55 M | $775.64 M |
| 12/01/2025 | $6.53 | $6.44 (-1.38%) | $6.61 | $6.42 | 1.51 M | $763.78 M |
| 11/28/2025 | $6.53 | $6.57 (0.61%) | $6.65 | $6.50 | 1.04 M | $779.20 M |
| 11/26/2025 | $6.37 | $6.53 (2.51%) | $6.58 | $6.27 | 3.02 M | $774.46 M |
| 11/25/2025 | $6.29 | $6.37 (1.27%) | $6.42 | $6.28 | 1.56 M | $755.48 M |
| 11/24/2025 | $6.24 | $6.26 (0.32%) | $6.36 | $6.14 | 2.69 M | $742.44 M |
| 11/21/2025 | $5.87 | $6.23 (6.13%) | $6.26 | $5.86 | 2.58 M | $738.88 M |
| 11/20/2025 | $6.24 | $5.83 (-6.57%) | $6.34 | $5.83 | 3.29 M | $691.44 M |
| 11/19/2025 | $6.07 | $6.21 (2.31%) | $6.24 | $6.00 | 3.50 M | $736.51 M |
| 11/18/2025 | $6.01 | $6.03 (0.33%) | $6.18 | $5.99 | 2.33 M | $715.16 M |
| 11/17/2025 | $6.12 | $6.09 (-0.49%) | $6.29 | $6.08 | 2.16 M | $722.27 M |
| 11/14/2025 | $6.13 | $6.18 (0.82%) | $6.21 | $6.06 | 2.70 M | $732.95 M |
| 11/13/2025 | $6.47 | $6.23 (-3.71%) | $6.51 | $6.21 | 3.38 M | $738.88 M |
| 11/12/2025 | $6.32 | $6.49 (2.69%) | $6.56 | $6.26 | 4.70 M | $769.71 M |
| 11/11/2025 | $6.19 | $6.29 (1.62%) | $6.40 | $6.17 | 4.68 M | $745.99 M |
| 11/10/2025 | $6.54 | $6.17 (-5.66%) | $6.64 | $6.17 | 5.62 M | $731.76 M |
| 11/07/2025 | $6.00 | $6.55 (9.17%) | $6.63 | $5.87 | 5.99 M | $776.83 M |
| 11/06/2025 | $6.37 | $6.17 (-3.14%) | $6.48 | $6.15 | 2.87 M | $731.76 M |
| 11/05/2025 | $6.29 | $6.35 (0.95%) | $6.42 | $6.27 | 2.12 M | $753.11 M |
| 11/04/2025 | $6.26 | $6.27 (0.16%) | $6.32 | $6.14 | 2.32 M | $743.62 M |
| 11/03/2025 | $6.23 | $6.37 (2.25%) | $6.38 | $6.11 | 3.86 M | $755.48 M |
| 10/31/2025 | $6.38 | $6.20 (-2.82%) | $6.40 | $6.20 | 2.22 M | $735.32 M |
| 10/30/2025 | $6.51 | $6.41 (-1.54%) | $6.52 | $6.38 | 2.83 M | $760.23 M |
| 10/29/2025 | $6.46 | $6.64 (2.79%) | $6.78 | $6.38 | 5.26 M | $787.50 M |
| 10/28/2025 | $6.31 | $6.53 (3.49%) | $6.54 | $6.27 | 4.71 M | $774.46 M |
| 10/27/2025 | $6.56 | $6.35 (-3.2%) | $6.57 | $6.33 | 3.00 M | $753.11 M |
| 10/24/2025 | $6.43 | $6.49 (0.93%) | $6.54 | $6.30 | 4.36 M | $769.71 M |
| 10/23/2025 | $6.21 | $6.38 (2.74%) | $6.44 | $6.19 | 3.30 M | $756.67 M |
| 10/22/2025 | $6.03 | $6.18 (2.49%) | $6.19 | $6.01 | 3.96 M | $732.95 M |
| 10/21/2025 | $5.68 | $6.03 (6.16%) | $6.07 | $5.68 | 5.04 M | $715.16 M |
| 10/20/2025 | $5.65 | $5.66 (0.18%) | $5.75 | $5.57 | 3.28 M | $671.28 M |
| 10/17/2025 | $5.45 | $5.43 (-0.37%) | $5.50 | $5.37 | 4.24 M | $644.00 M |
| 10/16/2025 | $5.56 | $5.52 (-0.72%) | $5.64 | $5.41 | 2.07 M | $654.67 M |
| 10/15/2025 | $5.63 | $5.58 (-0.89%) | $5.77 | $5.57 | 4.59 M | $661.79 M |
| 10/14/2025 | $5.29 | $5.60 (5.86%) | $5.64 | $5.29 | 2.45 M | $664.16 M |
| 10/13/2025 | $5.44 | $5.41 (-0.55%) | $5.47 | $5.36 | 2.15 M | $641.63 M |
| 10/10/2025 | $5.70 | $5.32 (-6.67%) | $5.80 | $5.31 | 2.66 M | $630.95 M |
| 10/09/2025 | $5.88 | $5.69 (-3.23%) | $5.88 | $5.53 | 4.34 M | $674.83 M |
| 10/08/2025 | $5.84 | $5.88 (0.68%) | $5.94 | $5.76 | 3.76 M | $697.37 M |
| 10/07/2025 | $6.16 | $5.80 (-5.84%) | $6.18 | $5.80 | 3.70 M | $687.88 M |
| 10/06/2025 | $6.27 | $6.16 (-1.75%) | $6.41 | $6.16 | 2.52 M | $730.58 M |
| 10/03/2025 | $6.10 | $6.22 (1.97%) | $6.28 | $6.04 | 3.00 M | $737.69 M |
| 10/02/2025 | $5.96 | $6.08 (2.01%) | $6.21 | $5.96 | 2.56 M | $721.09 M |
| 10/01/2025 | $5.99 | $5.91 (-1.34%) | $6.06 | $5.89 | 2.62 M | $700.93 M |
| 09/30/2025 | $6.00 | $6.01 (0.17%) | $6.10 | $5.93 | 2.13 M | $712.79 M |
| 09/29/2025 | $6.24 | $6.03 (-3.37%) | $6.24 | $5.92 | 3.43 M | $715.16 M |
| 09/26/2025 | $6.13 | $6.18 (0.82%) | $6.22 | $6.09 | 2.06 M | $732.95 M |
| 09/25/2025 | $6.02 | $6.15 (2.16%) | $6.16 | $5.95 | 2.97 M | $729.39 M |
| 09/24/2025 | $6.00 | $6.05 (0.83%) | $6.20 | $6.00 | 2.03 M | $717.53 M |
| 09/23/2025 | $6.16 | $6.00 (-2.6%) | $6.16 | $5.94 | 3.02 M | $711.60 M |
| 09/22/2025 | $6.18 | $6.05 (-2.1%) | $6.23 | $6.01 | 2.49 M | $717.53 M |
| 09/19/2025 | $6.31 | $6.19 (-1.9%) | $6.34 | $6.17 | 8.80 M | $734.13 M |
| 09/18/2025 | $6.37 | $6.31 (-0.94%) | $6.45 | $6.25 | 4.74 M | $748.37 M |
| 09/17/2025 | $6.23 | $6.26 (0.48%) | $6.52 | $6.19 | 2.97 M | $742.44 M |
| 09/16/2025 | $6.22 | $6.26 (0.64%) | $6.27 | $6.08 | 2.54 M | $742.44 M |
| 09/15/2025 | $5.88 | $6.22 (5.78%) | $6.24 | $5.80 | 4.81 M | $737.69 M |
| 09/12/2025 | $6.03 | $5.87 (-2.65%) | $6.04 | $5.87 | 2.36 M | $696.18 M |
| 09/11/2025 | $5.95 | $6.05 (1.68%) | $6.14 | $5.92 | 2.98 M | $717.53 M |
| 09/10/2025 | $5.97 | $5.93 (-0.67%) | $5.98 | $5.86 | 2.39 M | $703.30 M |
| 09/09/2025 | $5.90 | $5.99 (1.53%) | $6.04 | $5.90 | 2.84 M | $710.41 M |
| 09/08/2025 | $5.98 | $6.09 (1.84%) | $6.15 | $5.95 | 3.70 M | $722.27 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.
