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 (%)
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%)
Aug 03, 2009 2.500 3.070 2.320 2.770 22,875,284 +0.57(+25.91%)
Jul 31, 2009 1.820 2.390 1.640 2.200 19,987,864 +0.46(+26.44%)
Jul 30, 2009 2.100 2.110 1.630 1.740 19,656,964 -0.27(-13.43%)
Jul 29, 2009 1.360 2.140 1.320 2.010 23,884,532 +0.67(+50.00%)
Jul 28, 2009 1.340 1.380 1.280 1.340 3,592,600 +0.06(+4.69%)
Jul 27, 2009 1.230 1.350 1.220 1.280 4,559,011 +0.07(+5.79%)
Jul 24, 2009 1.130 1.290 1.110 1.210 1,104 +0.08(+7.08%)
Jul 23, 2009 1.330 1.370 1.130 1.130 4,794,165 -0.15(-11.72%)
Jul 22, 2009 1.390 1.390 1.270 1.280 3,414,681 -0.13(-9.22%)
Jul 21, 2009 1.510 1.510 1.360 1.410 2,572,377 -0.08(-5.37%)
Jul 20, 2009 1.420 1.560 1.360 1.490 4,128,869 +0.13(+9.56%)
Jul 17, 2009 1.450 1.480 1.260 1.360 4,001,755 -0.05(-3.55%)
Jul 16, 2009 1.520 1.520 1.380 1.410 2,711,293 -0.09(-6.00%)
Jul 15, 2009 1.460 1.580 1.460 1.500 5,099,501 +0.08(+5.63%)
Jul 14, 2009 1.420 1.490 1.350 1.420 7,093,947 -0.10(-6.58%)
Jul 13, 2009 1.450 1.550 1.410 1.520 10,977,959 -0.27(-15.08%)
Jul 10, 2009 2.060 2.340 1.670 1.790 11,691,530 -0.16(-8.21%)
Jul 09, 2009 1.920 2.160 1.850 1.950 11,290,952 +0.14(+7.73%)
Jul 08, 2009 2.210 2.370 1.730 1.810 14,111,095 -0.57(-23.95%)
Jul 07, 2009 2.600 2.650 1.920 2.380 18,117,100 -0.46(-16.20%)
Jul 06, 2009 3.230 3.230 2.700 2.840 5,473,302 -0.42(-12.88%)
Jul 02, 2009 3.410 3.450 3.150 3.260 4,307,597 -0.32(-8.94%)
Jul 01, 2009 3.490 3.660 3.430 3.580 6,073,444 +0.14(+4.07%)
Jun 30, 2009 3.570 3.820 3.360 3.440 3,041,814 -0.12(-3.37%)
Jun 29, 2009 3.320 3.660 3.300 3.560 4,112,186 +0.20(+5.95%)
Jun 26, 2009 3.140 3.440 3.060 3.360 5,760,638 +0.09(+2.75%)
Jun 25, 2009 3.310 3.380 3.140 3.270 5,069,854 +0.07(+2.19%)
Jun 24, 2009 2.840 3.310 2.810 3.200 7,972,744 +0.40(+14.29%)
Jun 23, 2009 3.000 3.060 2.450 2.800 5,568,067 -0.20(-6.67%)
Jun 22, 2009 3.290 3.290 2.950 3.000 2,547,497 -0.31(-9.37%)
Jun 19, 2009 3.450 3.500 3.180 3.310 3,201,503 +0.01(+0.30%)
Jun 18, 2009 3.510 3.590 3.220 3.300 2,929,290 -0.14(-4.07%)
Jun 17, 2009 3.380 3.590 2.840 3.440 5,520,803 -0.08(-2.27%)
Jun 16, 2009 3.750 3.980 3.280 3.520 6,005,463 -0.07(-1.95%)
Jun 15, 2009 3.820 3.850 3.450 3.590 3,508,683 -0.36(-9.11%)
Jun 12, 2009 4.170 4.300 3.850 3.950 4,153,227 -0.35(-8.14%)
Jun 11, 2009 4.500 4.740 4.270 4.300 7,959,920 -0.20(-4.44%)
Jun 10, 2009 3.980 4.950 3.800 4.500 21,183,182 +0.92(+25.70%)
Jun 09, 2009 3.050 3.710 3.050 3.580 8,588,476 +0.64(+21.77%)
Jun 08, 2009 2.960 3.090 2.910 2.940 3,729,887 +0.08(+2.80%)
Jun 05, 2009 2.590 2.910 2.410 2.860 5,204,778 +0.30(+11.72%)
Jun 04, 2009 2.330 2.650 2.300 2.560 4,059,656 +0.26(+11.30%)
Jun 03, 2009 2.520 2.520 2.240 2.300 2,458,960 -0.24(-9.45%)
Jun 02, 2009 2.490 2.610 2.260 2.540 3,341,287 +0.03(+1.20%)
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.