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, 2023 7.540 7.680 7.510 7.550 970,412 -0.03(-0.40%)
Aug 30, 2023 7.630 7.735 7.565 7.580 500,242 -0.07(-0.92%)
Aug 29, 2023 7.380 7.670 7.340 7.650 804,624 +0.26(+3.52%)
Aug 28, 2023 7.240 7.410 7.240 7.390 1,056,499 +0.21(+2.92%)
Aug 25, 2023 7.190 7.305 7.010 7.180 632,945 +0.02(+0.28%)
Aug 24, 2023 7.260 7.310 7.135 7.160 603,687 -0.14(-1.92%)
Aug 23, 2023 7.190 7.320 7.169 7.300 781,559 +0.08(+1.11%)
Aug 22, 2023 7.390 7.400 7.170 7.220 677,123 -0.03(-0.41%)
Aug 21, 2023 7.510 7.540 7.130 7.250 1,144,707 -0.22(-2.95%)
Aug 18, 2023 7.290 7.470 7.280 7.470 1,249,475 +0.10(+1.36%)
Aug 17, 2023 7.300 7.540 7.300 7.370 1,285,608 +0.12(+1.66%)
Aug 16, 2023 7.280 7.405 7.240 7.250 951,008 -0.04(-0.55%)
Aug 15, 2023 7.460 7.475 7.190 7.290 1,808,621 -0.25(-3.32%)
Aug 14, 2023 7.450 7.540 7.250 7.540 1,192,450 +0.01(+0.13%)
Aug 11, 2023 7.650 7.715 7.490 7.530 1,299,889 -0.16(-2.08%)
Aug 10, 2023 7.920 7.940 7.595 7.690 1,841,010 -0.29(-3.63%)
Aug 09, 2023 8.130 8.190 7.845 7.980 1,613,070 -0.26(-3.16%)
Aug 08, 2023 8.000 8.310 7.860 8.240 993,318 +0.10(+1.23%)
Aug 07, 2023 8.200 8.320 8.070 8.140 1,690,911 -0.04(-0.49%)
Aug 04, 2023 9.450 9.450 8.100 8.180 2,192,908 -1.00(-10.89%)
Aug 03, 2023 9.310 9.350 9.150 9.180 1,335,505 -0.19(-2.03%)
Aug 02, 2023 9.390 9.460 9.171 9.370 999,622 -0.15(-1.58%)
Aug 01, 2023 9.390 9.540 9.340 9.520 1,019,917 +0.07(+0.74%)
Jul 31, 2023 9.240 9.525 9.240 9.450 1,605,535 +0.19(+2.05%)
Jul 28, 2023 9.340 9.550 9.250 9.260 1,026,810 +0.08(+0.87%)
Jul 27, 2023 9.430 9.440 9.140 9.180 729,350 -0.18(-1.92%)
Jul 26, 2023 9.320 9.470 9.225 9.360 974,156 +0.05(+0.54%)
Jul 25, 2023 9.380 9.505 9.220 9.310 968,100 -0.10(-1.06%)
Jul 24, 2023 9.250 9.420 9.215 9.410 1,599,264 +0.22(+2.39%)
Jul 21, 2023 9.310 9.410 9.140 9.190 1,466,485 +0.01(+0.11%)
Jul 20, 2023 9.000 9.200 8.970 9.180 982,336 +0.20(+2.23%)
Jul 19, 2023 9.000 9.095 8.920 8.980 933,838 -0.02(-0.22%)
Jul 18, 2023 8.760 9.135 8.710 9.000 1,195,920 +0.33(+3.81%)
Jul 17, 2023 8.700 8.810 8.610 8.670 1,982,359 -0.10(-1.14%)
Jul 14, 2023 8.810 8.890 8.480 8.770 1,048,948 -0.07(-0.79%)
Jul 13, 2023 8.920 9.080 8.830 8.840 1,285,596 +0.02(+0.23%)
Jul 12, 2023 8.930 9.010 8.810 8.820 1,137,190 +0.07(+0.80%)
Jul 11, 2023 8.680 8.815 8.610 8.750 1,044,184 +0.08(+0.92%)
Jul 10, 2023 8.560 8.750 8.495 8.670 1,104,492 +0.09(+1.05%)
Jul 07, 2023 7.880 8.640 7.880 8.580 2,008,824 +0.70(+8.88%)
Jul 06, 2023 7.930 8.055 7.820 7.880 989,692 -0.13(-1.62%)
Jul 05, 2023 8.280 8.305 8.010 8.010 1,140,699 -0.35(-4.19%)
Jul 03, 2023 8.270 8.400 8.270 8.360 508,625 +0.09(+1.09%)
Jun 30, 2023 8.400 8.400 8.250 8.270 652,912 -0.07(-0.84%)
Jun 29, 2023 8.230 8.375 8.200 8.340 832,734 +0.20(+2.46%)
Jun 28, 2023 8.070 8.170 8.025 8.140 733,022 +0.08(+0.99%)
Jun 27, 2023 7.910 8.100 7.850 8.060 772,451 +0.22(+2.81%)
Jun 26, 2023 7.680 7.940 7.680 7.840 798,879 +0.11(+1.42%)
Jun 23, 2023 7.750 7.770 7.600 7.730 1,916,896 -0.21(-2.64%)
Jun 22, 2023 8.110 8.140 7.855 7.940 879,871 -0.26(-3.17%)
Jun 21, 2023 8.050 8.225 7.951 8.200 872,336 +0.13(+1.61%)
Jun 20, 2023 8.030 8.090 7.940 8.070 971,524 -0.02(-0.25%)
Jun 16, 2023 8.320 8.320 8.000 8.090 9,705,313 -0.12(-1.46%)
Jun 15, 2023 7.950 8.245 7.930 8.210 1,006,298 +0.93(+12.77%)
May 08, 2023 7.390 7.410 7.180 7.280 1,118,235 -0.13(-1.75%)
May 05, 2023 7.330 7.630 6.970 7.410 1,628,692 +0.67(+9.94%)
May 04, 2023 6.940 6.940 6.605 6.740 1,220,249 -0.22(-3.16%)
May 03, 2023 7.030 7.210 6.950 6.960 918,215 -0.06(-0.85%)
May 02, 2023 7.080 7.080 6.850 7.020 872,536 -0.12(-1.68%)
May 01, 2023 7.170 7.350 7.100 7.140 842,410 -0.01(-0.14%)
Apr 28, 2023 6.940 7.240 6.870 7.150 791,708 +0.21(+3.03%)
Apr 27, 2023 7.070 7.120 6.780 6.940 953,275 -0.07(-1.00%)
Apr 26, 2023 6.900 7.085 6.860 7.010 820,309 +0.07(+1.01%)
Apr 25, 2023 7.140 7.190 6.890 6.940 873,248 -0.33(-4.54%)
Apr 24, 2023 7.140 7.330 7.110 7.270 587,780 +0.13(+1.82%)
Apr 21, 2023 7.200 7.200 7.025 7.140 959,531 -0.10(-1.38%)
Apr 20, 2023 7.160 7.320 7.080 7.240 834,883 -0.12(-1.63%)
Apr 19, 2023 7.370 7.440 7.255 7.360 755,712 -0.25(-3.29%)
Apr 18, 2023 7.710 7.788 7.535 7.610 399,351 -0.04(-0.52%)
Apr 17, 2023 7.690 7.690 7.472 7.650 706,534 -0.03(-0.39%)
Apr 14, 2023 7.530 7.680 7.470 7.680 496,117 +0.14(+1.86%)
Apr 13, 2023 7.530 7.600 7.425 7.540 703,230 +0.10(+1.34%)
Apr 12, 2023 7.640 7.660 7.395 7.440 734,564 -0.10(-1.33%)
Apr 11, 2023 7.410 7.630 7.400 7.540 799,755 +0.15(+2.03%)
Apr 10, 2023 7.150 7.410 7.130 7.390 706,359 +0.26(+3.65%)
Apr 06, 2023 7.350 7.370 7.130 7.130 783,982 -0.19(-2.60%)
Apr 05, 2023 7.420 7.540 7.195 7.320 826,035 -0.25(-3.30%)
Apr 04, 2023 7.910 7.930 7.470 7.570 847,787 -0.31(-3.93%)
Apr 03, 2023 7.840 7.955 7.650 7.880 1,082,382 +0.07(+0.90%)
Mar 31, 2023 7.760 7.830 7.670 7.810 826,466 +0.19(+2.49%)
Mar 30, 2023 7.730 7.780 7.560 7.620 674,588 +0.03(+0.40%)
Mar 29, 2023 7.580 7.680 7.435 7.590 733,888 +0.17(+2.29%)
Mar 28, 2023 7.410 7.555 7.365 7.420 624,168 -0.01(-0.13%)
Mar 27, 2023 7.530 7.570 7.400 7.430 746,263 +0.07(+0.95%)
Mar 24, 2023 7.290 7.430 7.170 7.360 742,208 -0.07(-0.94%)
Mar 23, 2023 7.470 7.670 7.295 7.430 856,742 +0.03(+0.41%)
Mar 22, 2023 7.590 7.710 7.390 7.400 813,414 -0.20(-2.63%)
Mar 21, 2023 7.560 7.795 7.560 7.600 1,240,952 +0.28(+3.83%)
Mar 20, 2023 7.590 7.760 7.315 7.320 1,020,983 -0.20(-2.66%)
Mar 17, 2023 7.650 7.850 7.350 7.520 5,962,833 -0.26(-3.34%)
Mar 16, 2023 7.680 7.885 7.490 7.780 1,179,266 +0.12(+1.57%)
Mar 15, 2023 7.690 7.870 7.440 7.660 2,118,423 -0.44(-5.43%)
Mar 14, 2023 8.260 8.470 7.985 8.100 2,115,246 +0.06(+0.75%)
Mar 13, 2023 8.080 8.240 7.725 8.040 1,870,948 -0.38(-4.51%)
Mar 10, 2023 8.460 8.610 8.270 8.420 1,097,781 -0.19(-2.21%)
Mar 09, 2023 9.150 9.180 8.600 8.610 799,782 -0.52(-5.70%)
Mar 08, 2023 9.080 9.140 8.965 9.130 488,433 +0.06(+0.66%)
Mar 07, 2023 9.150 9.350 9.015 9.070 669,772 -0.12(-1.31%)
Mar 06, 2023 9.630 9.630 9.155 9.190 865,242 -0.40(-4.17%)
Mar 03, 2023 9.490 9.675 9.320 9.590 905,132 +0.22(+2.35%)
Mar 02, 2023 8.910 9.420 8.870 9.370 964,192 +0.33(+3.65%)
Mar 01, 2023 8.770 9.130 8.770 9.040 757,495 +0.24(+2.73%)
Feb 28, 2023 8.840 8.980 8.745 8.800 1,354,307 -0.09(-1.01%)
Feb 27, 2023 8.740 8.975 8.700 8.890 844,808 +0.26(+3.01%)
Feb 24, 2023 8.420 8.760 8.410 8.630 745,196 +0.00(+0.00%)
Feb 23, 2023 8.810 8.875 8.315 8.630 1,150,300 -0.19(-2.15%)
Feb 22, 2023 8.950 9.100 8.785 8.820 1,348,631 -0.28(-3.08%)
Feb 21, 2023 9.020 9.130 8.910 9.100 1,454,422 -0.15(-1.62%)
Feb 17, 2023 9.270 9.340 8.810 9.250 1,525,349 -0.80(-7.96%)
Feb 16, 2023 9.710 10.12 9.610 10.05 1,206,681 +0.15(+1.52%)
Feb 15, 2023 9.540 9.900 9.530 9.900 809,819 +0.21(+2.17%)
Feb 14, 2023 9.360 9.770 9.295 9.690 856,266 +0.24(+2.54%)
Feb 13, 2023 9.080 9.460 9.040 9.450 581,031 +0.32(+3.50%)
Feb 10, 2023 9.010 9.140 8.830 9.130 581,957 -0.07(-0.76%)
Feb 09, 2023 9.440 9.620 9.180 9.200 1,357,422 -0.07(-0.76%)
Feb 08, 2023 9.710 9.835 9.165 9.270 1,437,889 -0.56(-5.70%)
Feb 07, 2023 9.450 9.890 9.370 9.830 954,246 +0.35(+3.69%)
Feb 06, 2023 9.550 9.595 9.335 9.480 588,194 -0.12(-1.25%)
Feb 03, 2023 9.410 9.800 9.410 9.600 1,134,720 +0.01(+0.10%)
Feb 02, 2023 9.380 9.900 9.360 9.590 1,300,175 +0.24(+2.57%)
Feb 01, 2023 8.860 9.430 8.860 9.350 1,503,840 +0.48(+5.41%)
Jan 31, 2023 8.560 8.870 8.440 8.870 1,653,657 +0.47(+5.60%)
Jan 30, 2023 8.330 8.625 8.310 8.400 672,796 -0.10(-1.18%)
Jan 27, 2023 8.450 8.685 8.315 8.500 712,362 +0.14(+1.67%)
Jan 26, 2023 8.390 8.450 8.190 8.360 600,184 +0.09(+1.09%)
Jan 25, 2023 8.160 8.325 8.100 8.270 469,040 -0.05(-0.60%)
Jan 24, 2023 8.150 8.465 8.040 8.320 614,799 +0.02(+0.24%)
Jan 23, 2023 8.140 8.355 8.095 8.300 957,362 +0.21(+2.60%)
Jan 20, 2023 8.140 8.190 8.000 8.090 777,901 -0.05(-0.61%)
Jan 19, 2023 8.420 8.430 8.110 8.140 1,130,719 -0.39(-4.57%)
Jan 18, 2023 8.860 8.910 8.520 8.530 571,059 -0.19(-2.18%)
Jan 17, 2023 8.720 8.910 8.715 8.720 498,716 -0.11(-1.25%)
Jan 13, 2023 8.690 8.910 8.650 8.830 595,792 -0.10(-1.12%)
Jan 12, 2023 8.720 8.935 8.690 8.930 691,078 +0.29(+3.36%)
Jan 11, 2023 8.600 8.790 8.490 8.640 1,170,111 +0.15(+1.77%)
Jan 10, 2023 8.610 8.650 8.420 8.490 833,752 -0.12(-1.39%)
Jan 09, 2023 8.730 8.880 8.490 8.610 870,256 -0.03(-0.35%)
Jan 06, 2023 8.600 8.750 8.340 8.640 824,886 +0.17(+2.01%)
Jan 05, 2023 8.010 8.470 7.865 8.470 1,009,363 +0.40(+4.96%)
Jan 04, 2023 7.820 8.115 7.770 8.070 944,374 +0.39(+5.08%)
Jan 03, 2023 7.980 7.990 7.660 7.680 923,873 -0.14(-1.79%)
Dec 30, 2022 7.650 7.850 7.600 7.820 605,898 +0.04(+0.51%)
Dec 29, 2022 7.570 7.830 7.510 7.780 653,366 +0.31(+4.15%)
Dec 28, 2022 7.630 7.710 7.380 7.470 730,683 -0.13(-1.71%)
Dec 27, 2022 7.630 7.790 7.570 7.600 461,584 -0.05(-0.65%)
Dec 23, 2022 7.620 7.820 7.620 7.650 500,922 -0.02(-0.26%)
Dec 22, 2022 8.050 8.090 7.580 7.670 1,021,086 -0.56(-6.80%)
Dec 21, 2022 8.230 8.405 8.112 8.230 1,044,128 +0.17(+2.11%)
Dec 20, 2022 8.080 8.190 7.880 8.060 1,300,984 -0.03(-0.37%)
Dec 19, 2022 8.640 8.640 7.955 8.090 1,882,063 -0.51(-5.93%)
Dec 16, 2022 9.110 9.130 8.600 8.600 5,817,254 -0.65(-7.03%)
Dec 15, 2022 9.560 9.695 9.220 9.250 1,188,574 -0.57(-5.80%)
Dec 14, 2022 9.520 9.920 9.520 9.820 936,618 +0.32(+3.37%)
Dec 13, 2022 9.880 10.04 9.480 9.500 1,453,515 -0.09(-0.94%)
Dec 12, 2022 9.390 9.700 9.300 9.590 591,553 +0.29(+3.12%)
Dec 09, 2022 9.260 9.340 9.200 9.300 558,903 -0.12(-1.27%)
Dec 08, 2022 9.350 9.525 9.220 9.420 609,594 +0.15(+1.62%)
Dec 07, 2022 9.810 9.920 9.270 9.270 970,681 -0.65(-6.55%)
Dec 06, 2022 9.750 10.00 9.670 9.920 897,155 +0.17(+1.74%)
Dec 05, 2022 10.06 10.14 9.725 9.750 663,396 -0.46(-4.51%)
Dec 02, 2022 10.06 10.29 10.01 10.21 433,024 -0.06(-0.58%)
Dec 01, 2022 10.41 10.77 10.26 10.27 564,942 -0.14(-1.34%)
Nov 30, 2022 10.34 10.42 10.02 10.41 808,504 +0.19(+1.86%)
Nov 29, 2022 10.15 10.29 10.08 10.22 923,217 +0.06(+0.59%)
Nov 28, 2022 10.16 10.30 10.10 10.16 572,176 -0.22(-2.12%)
Nov 25, 2022 10.24 10.48 10.16 10.38 244,694 +0.22(+2.17%)
Nov 23, 2022 10.29 10.31 9.980 10.16 454,452 -0.14(-1.36%)
Nov 22, 2022 10.31 10.38 10.16 10.30 590,410 +0.10(+0.98%)
Nov 21, 2022 10.38 10.55 10.04 10.20 817,212 -0.30(-2.86%)
Nov 18, 2022 10.04 10.50 9.890 10.50 1,826,370 +0.68(+6.92%)
Nov 17, 2022 9.450 9.820 9.430 9.820 966,987 +0.18(+1.87%)
Nov 16, 2022 9.850 10.02 9.620 9.640 759,548 -0.41(-4.08%)
Nov 15, 2022 10.15 10.49 9.930 10.05 913,846 +0.18(+1.82%)
Nov 14, 2022 9.500 10.27 9.420 9.870 1,775,673 +0.24(+2.49%)
Nov 11, 2022 9.560 10.04 9.560 9.630 1,351,069 -0.07(-0.72%)
Nov 10, 2022 9.540 10.17 9.400 9.700 2,228,143 +0.59(+6.48%)
Nov 09, 2022 9.110 9.310 8.970 9.110 1,048,835 -0.12(-1.30%)
Nov 08, 2022 9.720 9.720 9.135 9.230 1,656,539 -0.46(-4.75%)
Nov 07, 2022 9.650 10.10 9.550 9.690 1,495,702 +0.19(+2.00%)
Nov 04, 2022 9.670 9.880 9.162 9.500 2,824,515 -1.30(-12.04%)
Nov 03, 2022 8.910 11.19 8.895 10.80 8,897,710 +1.69(+18.55%)
Nov 02, 2022 9.510 9.075 9.110 1,454,163 -0.50(-5.20%)
Nov 01, 2022 9.830 9.860 9.575 9.610 1,115,126 -0.08(-0.83%)
Oct 31, 2022 9.560 9.780 9.470 9.690 1,101,794 +0.04(+0.41%)
Oct 28, 2022 9.370 9.700 9.335 9.650 1,033,897 +0.28(+2.99%)
Oct 27, 2022 9.140 9.750 9.060 9.370 2,372,605 +0.41(+4.58%)
Oct 26, 2022 9.060 9.240 8.860 8.960 1,037,710 -0.03(-0.33%)
Oct 25, 2022 8.590 9.220 8.525 8.990 2,007,939 +0.44(+5.15%)
Oct 24, 2022 8.090 8.570 7.955 8.550 1,974,564 +0.57(+7.14%)
Oct 21, 2022 7.780 8.005 7.710 7.980 891,852 +0.28(+3.64%)
Oct 20, 2022 7.720 7.950 7.615 7.700 1,095,162 +0.02(+0.26%)
Oct 19, 2022 7.750 7.980 7.550 7.680 1,050,285 -0.34(-4.24%)
Oct 18, 2022 8.080 8.230 7.850 8.020 990,334 +0.25(+3.22%)
Oct 17, 2022 7.910 7.950 7.605 7.770 1,247,042 +0.14(+1.83%)
Oct 14, 2022 7.850 7.960 7.570 7.630 695,092 -0.13(-1.68%)
Oct 13, 2022 7.390 7.870 7.290 7.760 1,082,838 +0.11(+1.44%)
Oct 12, 2022 7.660 7.805 7.530 7.650 1,294,597 +0.02(+0.26%)
Oct 11, 2022 7.350 7.820 7.310 7.630 1,491,661 +0.21(+2.83%)
Oct 10, 2022 7.540 7.580 7.230 7.420 1,225,528 -0.23(-3.01%)
Oct 07, 2022 7.900 7.970 7.590 7.650 1,151,729 -0.37(-4.61%)
Oct 06, 2022 7.910 8.105 7.865 8.020 1,204,957 +0.07(+0.88%)
Oct 05, 2022 7.730 8.010 7.550 7.950 2,233,371 +0.00(+0.00%)
Oct 04, 2022 7.390 7.960 7.390 7.950 3,371,382 +0.87(+12.29%)
Oct 03, 2022 7.020 7.180 6.800 7.080 1,189,185 +0.25(+3.66%)
Sep 30, 2022 6.960 7.065 6.810 6.830 1,470,438 -0.13(-1.87%)
Sep 29, 2022 7.160 7.280 6.720 6.960 2,520,148 -0.47(-6.33%)
Sep 28, 2022 7.280 7.570 7.230 7.430 1,683,791 +0.20(+2.77%)
Sep 27, 2022 7.350 7.405 7.100 7.230 1,271,817 +0.04(+0.56%)
Sep 26, 2022 7.160 7.425 7.120 7.190 1,574,859 +0.01(+0.14%)
Sep 23, 2022 7.200 7.330 6.950 7.180 2,360,056 -0.28(-3.75%)
Sep 22, 2022 7.790 7.810 7.390 7.460 2,285,786 -0.30(-3.87%)
Sep 21, 2022 8.220 8.240 7.725 7.760 2,553,521 -0.48(-5.83%)
Sep 20, 2022 8.770 8.840 8.220 8.240 1,791,176 -0.67(-7.52%)
Sep 19, 2022 8.540 9.010 8.480 8.910 1,715,311 +0.21(+2.41%)
Sep 16, 2022 8.770 8.820 8.380 8.700 3,017,661 -0.26(-2.90%)
Sep 15, 2022 8.840 9.250 8.740 8.960 1,700,041 +0.03(+0.34%)
Sep 14, 2022 9.190 9.190 8.680 8.930 2,005,461 -0.26(-2.83%)
Sep 13, 2022 9.700 9.890 9.160 9.190 2,601,090 -0.90(-8.92%)
Sep 12, 2022 9.920 10.13 9.825 10.09 900,845 +0.38(+3.91%)
Sep 09, 2022 9.610 9.750 9.320 9.710 1,821,097 -0.16(-1.62%)
Sep 08, 2022 9.860 9.920 9.660 9.870 663,341 -0.19(-1.89%)
Sep 07, 2022 9.630 10.07 9.550 10.06 974,956 +0.38(+3.93%)
Sep 06, 2022 10.08 10.15 9.560 9.680 1,148,589 -0.41(-4.06%)
Sep 02, 2022 10.44 10.44 10.03 10.09 540,397 -0.15(-1.46%)
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.