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 )

7.520 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 2.330 3.100 2.270 2.890 1,281,837 +0.56(+24.03%)
Dec 30, 2008 2.270 2.340 2.190 2.330 335,422 +0.15(+6.88%)
Dec 29, 2008 2.190 2.260 2.060 2.180 368,985 -0.03(-1.36%)
Dec 26, 2008 2.160 2.380 2.130 2.210 316,294 +0.05(+2.31%)
Dec 24, 2008 2.170 2.220 2.100 2.160 149,346 -0.02(-0.92%)
Dec 23, 2008 2.400 2.420 2.010 2.180 724,627 -0.18(-7.63%)
Dec 22, 2008 2.400 2.450 2.230 2.360 557,667 -0.04(-1.67%)
Dec 19, 2008 2.500 2.700 2.290 2.400 1,716,548 -0.04(-1.64%)
Dec 18, 2008 2.420 2.580 2.290 2.440 773,889 +0.01(+0.41%)
Dec 17, 2008 2.430 2.600 2.290 2.430 675,336 +0.00(+0.00%)
Dec 16, 2008 2.330 2.430 2.230 2.430 725,903 +0.18(+8.00%)
Dec 15, 2008 2.200 2.350 2.200 2.250 778,091 +0.02(+0.90%)
Dec 12, 2008 2.200 2.470 2.010 2.230 2,824,325 -0.38(-14.56%)
Dec 11, 2008 2.750 2.900 2.510 2.610 1,035,105 -0.18(-6.45%)
Dec 10, 2008 3.090 3.230 2.660 2.790 1,014,579 -0.07(-2.45%)
Dec 09, 2008 3.080 3.300 2.710 2.860 1,482,871 -0.12(-4.03%)
Dec 08, 2008 3.360 5.000 2.860 2.980 2,373,573 +0.16(+5.67%)
Dec 05, 2008 2.530 2.860 2.200 2.820 1,592,504 +0.47(+20.00%)
Dec 04, 2008 2.590 2.940 2.160 2.350 1,278,104 -0.21(-8.20%)
Dec 03, 2008 2.480 2.740 2.140 2.560 1,574,760 +0.32(+14.29%)
Dec 02, 2008 2.360 2.770 2.030 2.240 1,786,346 -0.04(-1.75%)
Dec 01, 2008 2.600 2.780 2.020 2.280 1,367,249 -0.24(-9.52%)
Nov 28, 2008 2.530 2.970 2.400 2.520 913,025 +0.00(+0.00%)
Nov 26, 2008 2.120 3.100 2.120 2.520 1,533,815 +0.30(+13.51%)
Nov 25, 2008 1.890 2.540 1.890 2.220 1,828,454 +0.29(+15.03%)
Nov 24, 2008 1.550 2.030 1.510 1.930 2,488,292 +0.53(+37.86%)
Nov 21, 2008 1.100 1.400 1.100 1.400 1,065,140 +0.33(+30.84%)
Nov 20, 2008 1.010 1.810 0.9500 1.070 2,014,197 +0.04(+3.88%)
Nov 19, 2008 1.350 1.370 1.010 1.030 811,263 -0.33(-24.26%)
Nov 18, 2008 1.580 1.580 1.250 1.360 629,900 -0.13(-8.72%)
Nov 17, 2008 1.500 1.580 1.445 1.490 796,114 -0.01(-0.67%)
Nov 14, 2008 2.000 2.000 1.460 1.500 2,795,965 -0.51(-25.37%)
Nov 13, 2008 1.480 2.010 1.430 2.010 802,500 +0.57(+39.58%)
Nov 12, 2008 1.720 1.910 1.410 1.440 1,063,577 -0.32(-18.18%)
Nov 11, 2008 2.000 2.000 1.670 1.760 1,260,229 -0.17(-8.81%)
Nov 10, 2008 2.110 2.270 1.900 1.930 737,546 -0.22(-10.23%)
Nov 07, 2008 2.380 2.490 1.910 2.150 1,621,425 -0.19(-8.12%)
Nov 06, 2008 2.570 2.672 2.290 2.340 840,400 -0.26(-10.00%)
Nov 05, 2008 3.100 3.250 2.510 2.600 1,771,871 -0.55(-17.46%)
Nov 04, 2008 2.910 3.150 2.840 3.150 938,378 +0.34(+12.10%)
Nov 03, 2008 3.580 3.740 2.730 2.810 1,684,608 -0.78(-21.73%)
Oct 31, 2008 2.530 3.600 2.530 3.590 2,389,868 +1.06(+41.90%)
Oct 30, 2008 2.460 2.890 2.351 2.530 1,347,060 +0.04(+1.61%)
Oct 29, 2008 2.050 2.660 2.030 2.490 1,247,623 +0.42(+20.29%)
Oct 28, 2008 2.150 2.300 1.830 2.070 1,233,177 -0.02(-0.96%)
Oct 27, 2008 1.960 2.220 1.850 2.090 910,381 +0.13(+6.63%)
Oct 24, 2008 1.590 1.960 1.570 1.960 1,028,654 +0.20(+11.36%)
Oct 23, 2008 1.980 2.020 1.680 1.760 1,861,917 -0.18(-9.28%)
Oct 22, 2008 2.140 2.140 1.900 1.940 1,100,775 -0.21(-9.77%)
Oct 21, 2008 1.860 2.230 1.800 2.150 1,715,265 +0.15(+7.50%)
Oct 20, 2008 1.860 2.040 1.620 2.000 1,218,980 +0.22(+12.36%)
Oct 17, 2008 1.720 1.840 1.550 1.780 2,008,096 +0.15(+9.20%)
Oct 16, 2008 1.950 2.220 1.500 1.630 4,371,092 -0.12(-6.86%)
Oct 15, 2008 2.260 2.390 1.740 1.750 1,893,503 -0.64(-26.78%)
Oct 14, 2008 3.150 3.210 2.250 2.390 1,580,000 -0.60(-20.07%)
Oct 13, 2008 4.090 4.250 2.610 2.990 2,395,833 -0.82(-21.52%)
Oct 10, 2008 3.270 3.810 2.940 3.810 1,806,245 +0.35(+10.12%)
Oct 09, 2008 4.120 4.400 3.050 3.460 2,245,435 -0.35(-9.19%)
Oct 08, 2008 3.870 4.330 3.800 3.810 1,107,806 -0.21(-5.22%)
Oct 07, 2008 4.490 4.590 4.000 4.020 638,981 -0.37(-8.43%)
Oct 06, 2008 4.500 4.690 4.230 4.390 1,265,772 -0.29(-6.20%)
Oct 03, 2008 5.140 5.480 4.570 4.680 0 -0.34(-6.77%)
Oct 02, 2008 5.320 5.550 4.960 5.020 860,508 -0.36(-6.69%)
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.