American Axle & Manufacturing Holdings, Inc.
AXLNYSEConsumer Cyclical
$8.62
+$0.41(+4.99%)
Market Cap$1.0B
P/E Ratio—
52W High$9
52W Low$3
American Axle & Manufacturing Holdings, Inc.（AXL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
axl · 日线历史（复权）· FMP · 截至 2026年3月5日
5-Year High5Y
$12.58
Jun 9, 2021
-31.5% from here
5-Year Low5Y
$3.00
Apr 14, 2025
+187.3% from low
IPO Priceadj.
$16.50
Jan 29, 1999
-47.8% since IPO
1 Year Ago
$4.26
Jun 9, 2025
+102.3% in 1Y
5 Years Ago
$12.57
Jun 8, 2021
-31.4% in 5Y
10 Years Ago
$16.89
Jun 8, 2016
-49.0% in 10Y
Historical Price Data · AXL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | $6.10 | $6.22 | $5.73 | $5.84 | $5.84 | 5.8M | -4.26% |
| Mar 4, 2026 | $6.13 | $6.33 | $6.06 | $6.08 | $6.08 | 4.4M | -0.82% |
| Mar 3, 2026 | $6.09 | $6.17 | $5.82 | $6.04 | $6.04 | 5.7M | -0.82% |
| Mar 2, 2026 | $6.41 | $6.46 | $6.24 | $6.41 | $6.41 | 3.5M | +0.00% |
| Feb 27, 2026 | $6.61 | $6.65 | $6.44 | $6.60 | $6.60 | 6.3M | -0.15% |
| Feb 26, 2026 | $6.91 | $6.97 | $6.60 | $6.77 | $6.77 | 6.0M | -2.03% |
| Feb 25, 2026 | $7.06 | $7.09 | $6.85 | $6.94 | $6.94 | 4.0M | -1.70% |
| Feb 24, 2026 | $6.77 | $7.12 | $6.77 | $6.98 | $6.98 | 4.8M | +3.10% |
| Feb 23, 2026 | $6.81 | $6.93 | $6.71 | $6.72 | $6.72 | 4.2M | -1.32% |
| Feb 20, 2026 | $6.88 | $7.13 | $6.72 | $7.01 | $7.01 | 6.2M | +1.89% |
| Feb 19, 2026 | $7.01 | $7.29 | $6.96 | $7.02 | $7.02 | 13.4M | +0.14% |
| Feb 18, 2026 | $7.06 | $7.31 | $6.98 | $7.12 | $7.12 | 16.8M | +0.85% |
| Feb 17, 2026 | $7.20 | $7.41 | $6.85 | $7.28 | $7.28 | 9.1M | +1.11% |
| Feb 13, 2026 | $8.00 | $8.00 | $6.41 | $7.25 | $7.25 | 22.1M | -9.37% |
| Feb 12, 2026 | $8.31 | $8.60 | $8.25 | $8.43 | $8.43 | 20.3M | +1.44% |
| Feb 11, 2026 | $8.57 | $8.75 | $8.46 | $8.59 | $8.59 | 14.6M | +0.23% |
| Feb 10, 2026 | $8.37 | $8.69 | $8.37 | $8.46 | $8.46 | 8.6M | +1.08% |
| Feb 9, 2026 | $8.60 | $8.65 | $8.41 | $8.55 | $8.55 | 4.5M | -0.58% |
| Feb 6, 2026 | $8.16 | $8.70 | $8.13 | $8.62 | $8.62 | 9.1M | +5.64% |
| Feb 5, 2026 | $8.92 | $9.25 | $8.17 | $8.21 | $8.21 | 16.2M | -7.96% |
Showing 1–20 of 1,190 records
Annual Stock Price Performance · AXL
Jan 1 → Dec 31 · 6 years2026-9.6%$6.46 → $5.84
-9.6%
2025+9.2%$5.87 → $6.41
+9.2%
2024-33.0%$8.70 → $5.83
-33.0%
2023+10.4%$7.98 → $8.81
+10.4%
2022-17.6%$9.49 → $7.82
-17.6%
2021-25.6%$12.54 → $9.33
-25.6%
Best Year2023 · +10.4%
Worst Year2024 · -33.0%
Positive Years2 / 6
Avg Annual Return-11.0%
6Y Total Return-53.4%
6Y CAGR~-12.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in AXL?
If you invested $1,000 in AXL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$510
Total Return-49.0%
CAGR~-6.5% / yr
Profit$-490
Based on Jun 8, 2016 · $16.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Axle & Manufacturing Holdings, Inc.（AXL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AXL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AXL 历史股价FMP 日线复权 OHLCV