Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Axle & Manufacturing (NY: AXL )

7.490 +0.170 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.700 7.300 5.860 5.990 9,712,020 -0.60(-9.10%)
Oct 29, 2009 5.820 6.730 5.650 6.590 5,412,232 +0.96(+17.05%)
Oct 28, 2009 6.410 6.550 5.500 5.630 4,670,555 -0.82(-12.71%)
Oct 27, 2009 6.850 6.950 6.410 6.450 3,446,536 -0.38(-5.56%)
Oct 26, 2009 6.810 7.000 6.650 6.830 2,932,126 +0.00(+0.00%)
Oct 23, 2009 6.905 6.950 6.720 6.830 2,969,667 -0.19(-2.71%)
Oct 22, 2009 6.580 7.200 6.390 7.020 4,628,044 +0.41(+6.20%)
Oct 21, 2009 5.910 6.740 5.910 6.610 5,621,007 +0.61(+10.17%)
Oct 20, 2009 5.920 6.220 5.890 6.000 2,980,892 -0.18(-2.91%)
Oct 19, 2009 6.190 6.350 5.810 6.180 3,403,914 +0.05(+0.82%)
Oct 16, 2009 6.480 6.510 6.090 6.130 3,731,115 -0.45(-6.84%)
Oct 15, 2009 6.640 6.730 6.450 6.580 1,859,340 -0.08(-1.20%)
Oct 14, 2009 6.950 7.000 6.570 6.660 2,661,577 -0.16(-2.35%)
Oct 13, 2009 7.160 7.230 6.780 6.820 2,612,397 -0.35(-4.88%)
Oct 12, 2009 7.220 7.370 7.100 7.170 1,129,428 -0.02(-0.28%)
Oct 09, 2009 6.950 7.250 6.900 7.190 3,044,082 +0.22(+3.16%)
Oct 08, 2009 6.990 7.130 6.720 6.970 2,657,923 +0.11(+1.60%)
Oct 07, 2009 7.000 7.000 6.780 6.860 1,427,172 -0.10(-1.44%)
Oct 06, 2009 6.960 7.200 6.740 6.960 3,305,993 +0.08(+1.16%)
Oct 05, 2009 6.390 6.950 6.330 6.880 3,686,669 +0.54(+8.52%)
Oct 02, 2009 6.350 6.620 6.050 6.340 4,804,134 -0.37(-5.51%)
Oct 01, 2009 7.080 7.150 6.590 6.710 3,636,853 -0.37(-5.23%)
Sep 30, 2009 7.260 7.400 6.950 7.080 3,066,907 -0.27(-3.67%)
Sep 29, 2009 7.420 7.500 7.320 7.350 1,845,367 +0.11(+1.52%)
Sep 28, 2009 7.290 7.450 7.150 7.240 2,579,398 -0.01(-0.14%)
Sep 25, 2009 7.020 7.280 6.900 7.250 2,626,619 +0.12(+1.68%)
Sep 24, 2009 7.630 7.650 6.845 7.130 4,499,544 -0.49(-6.43%)
Sep 23, 2009 7.810 7.940 7.560 7.620 2,671,128 -0.18(-2.31%)
Sep 22, 2009 7.550 7.840 7.470 7.800 4,083,541 +0.39(+5.26%)
Sep 21, 2009 7.430 7.500 7.120 7.410 3,321,194 -0.09(-1.20%)
Sep 18, 2009 7.910 7.940 7.490 7.500 4,758,099 -0.18(-2.34%)
Sep 17, 2009 8.080 8.890 7.420 7.680 12,355,640 -0.37(-4.58%)
Sep 16, 2009 8.140 8.310 7.970 8.049 6,211,908 +0.15(+1.88%)
Sep 15, 2009 7.750 8.170 7.350 7.900 8,564,395 +0.24(+3.13%)
Sep 14, 2009 7.320 7.860 7.100 7.660 7,982,132 +0.32(+4.36%)
Sep 11, 2009 7.200 8.120 7.130 7.340 24,119,844 +1.02(+16.14%)
Sep 10, 2009 6.070 6.440 6.010 6.320 3,066,488 +0.26(+4.29%)
Sep 09, 2009 5.880 6.250 5.730 6.060 4,739,937 +0.19(+3.24%)
Sep 08, 2009 5.950 5.970 5.660 5.870 2,324,701 +0.00(+0.00%)
Sep 04, 2009 5.920 5.980 5.650 5.870 2,722,998 -0.05(-0.84%)
Sep 03, 2009 5.940 5.940 5.620 5.920 3,618,618 +0.43(+7.83%)
Sep 02, 2009 5.300 5.750 5.220 5.490 4,163,699 -0.07(-1.26%)
Sep 01, 2009 5.650 5.960 5.480 5.560 8,539,883 -0.62(-10.03%)
Aug 31, 2009 6.550 6.580 6.060 6.180 6,175,608 -0.33(-5.07%)
Aug 28, 2009 6.470 6.720 6.290 6.510 7,418,850 +0.17(+2.68%)
Aug 27, 2009 6.220 6.700 6.110 6.340 6,492,540 +0.12(+1.93%)
Aug 26, 2009 6.300 6.400 6.120 6.220 4,981,189 +0.04(+0.65%)
Aug 25, 2009 5.860 6.230 5.850 6.180 5,135,712 +0.22(+3.69%)
Aug 24, 2009 6.330 6.500 5.830 5.960 10,172,570 -0.42(-6.58%)
Aug 21, 2009 6.490 6.660 6.260 6.380 10,042,027 -0.23(-3.48%)
Aug 20, 2009 6.540 6.750 6.220 6.610 20,101,312 +0.35(+5.59%)
Aug 19, 2009 5.470 7.110 5.460 6.260 66,356,812 +0.56(+9.82%)
Aug 18, 2009 3.040 5.890 3.020 5.700 103,451,944 +3.08(+117.56%)
Aug 17, 2009 2.800 2.800 2.590 2.620 4,550,700 -0.29(-9.97%)
Aug 14, 2009 3.080 3.140 2.820 2.910 6,343,665 -0.17(-5.52%)
Aug 13, 2009 3.300 3.340 3.050 3.080 11,234,846 -0.16(-4.94%)
Aug 12, 2009 3.450 3.600 3.180 3.240 8,915,994 -0.19(-5.54%)
Aug 11, 2009 3.490 3.830 3.050 3.430 19,775,008 +0.03(+0.88%)
Aug 10, 2009 3.200 3.690 3.080 3.400 9,653,501 +0.19(+5.92%)
Aug 07, 2009 3.330 3.520 3.120 3.210 9,555,899 +0.06(+1.90%)
Aug 06, 2009 3.750 3.950 2.770 3.150 24,854,306 -0.60(-16.00%)
Aug 05, 2009 2.720 3.980 2.250 3.750 37,544,760 +1.12(+42.59%)
Aug 04, 2009 2.920 3.010 2.540 2.630 13,881,749 -0.14(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.