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 (%)
Jan 29, 2010 9.710 9.880 9.300 9.350 4,438,951 -0.19(-1.99%)
Jan 28, 2010 9.490 9.770 9.320 9.540 3,458,050 +0.16(+1.71%)
Jan 27, 2010 9.140 9.440 8.930 9.380 1,773,935 +0.21(+2.29%)
Jan 26, 2010 8.950 9.540 8.930 9.170 2,381,428 +0.22(+2.46%)
Jan 25, 2010 9.390 9.640 8.840 8.950 2,545,072 -0.13(-1.43%)
Jan 22, 2010 9.590 9.630 8.970 9.080 3,856,175 -0.51(-5.32%)
Jan 21, 2010 10.18 10.37 9.590 9.590 2,594,195 -0.55(-5.42%)
Jan 20, 2010 10.19 10.38 10.00 10.14 1,671,491 -0.11(-1.07%)
Jan 19, 2010 9.810 10.26 9.810 10.25 1,483,097 +0.43(+4.38%)
Jan 15, 2010 10.16 9.820 9.820 9.820 3,178,600 -0.29(-2.87%)
Jan 14, 2010 10.27 10.50 10.05 10.11 2,894,888 -0.20(-1.94%)
Jan 13, 2010 9.740 10.31 9.330 10.31 4,274,676 +0.71(+7.40%)
Jan 12, 2010 10.12 10.13 9.510 9.600 2,706,934 -0.59(-5.79%)
Jan 11, 2010 10.73 10.90 10.17 10.19 4,048,991 -0.09(-0.88%)
Jan 08, 2010 9.730 10.28 9.620 10.28 3,165,809 +0.57(+5.87%)
Jan 07, 2010 9.560 9.730 9.330 9.710 1,741,235 +0.14(+1.46%)
Jan 06, 2010 9.640 9.810 9.410 9.570 3,120,702 +0.09(+0.95%)
Jan 05, 2010 8.900 9.590 8.870 9.480 4,733,261 +0.72(+8.22%)
Jan 04, 2010 8.070 8.830 8.070 8.760 3,573,432 +0.74(+9.23%)
Dec 31, 2009 8.100 8.020 8.020 8.020 1,674,200 -0.06(-0.74%)
Dec 30, 2009 8.100 8.160 7.915 8.080 1,448,545 -0.04(-0.49%)
Dec 29, 2009 8.240 8.280 8.100 8.120 995,225 -0.01(-0.12%)
Dec 28, 2009 8.370 8.430 8.030 8.130 1,586,709 -0.19(-2.28%)
Dec 24, 2009 8.370 8.370 8.200 8.320 575,384 +0.07(+0.85%)
Dec 23, 2009 8.510 8.510 8.200 8.250 1,783,302 -0.16(-1.90%)
Dec 22, 2009 8.270 8.440 8.180 8.410 3,356,068 +0.56(+7.13%)
Dec 21, 2009 7.540 8.130 7.460 7.850 5,200,027 +0.43(+5.80%)
Dec 18, 2009 7.310 7.550 7.230 7.420 2,915,799 +0.22(+3.06%)
Dec 17, 2009 7.380 7.500 7.190 7.200 2,140,344 -0.54(-6.98%)
Dec 16, 2009 7.310 7.740 7.180 7.740 6,017,542 +0.57(+7.95%)
Dec 15, 2009 7.120 7.360 7.090 7.170 3,479,569 +0.06(+0.84%)
Dec 14, 2009 7.074 7.190 7.050 7.110 2,730,203 +0.20(+2.89%)
Dec 11, 2009 7.020 7.200 6.900 6.910 4,374,228 -0.10(-1.43%)
Dec 10, 2009 7.340 7.430 7.010 7.010 19,459,372 -0.40(-5.40%)
Dec 09, 2009 7.630 7.880 7.360 7.410 5,107,920 -0.29(-3.77%)
Dec 08, 2009 7.360 7.780 7.280 7.700 4,369,564 +0.13(+1.72%)
Dec 07, 2009 6.810 7.650 6.540 7.570 6,494,075 +0.42(+5.87%)
Dec 04, 2009 6.830 7.210 6.560 7.150 4,286,467 +0.49(+7.36%)
Dec 03, 2009 7.030 7.090 6.660 6.660 2,331,465 -0.28(-4.03%)
Dec 02, 2009 6.620 7.060 6.620 6.940 3,441,520 +0.27(+4.05%)
Dec 01, 2009 6.390 6.750 6.240 6.670 4,023,426 +0.42(+6.72%)
Nov 30, 2009 6.250 6.290 6.050 6.250 1,595,468 +0.05(+0.81%)
Nov 27, 2009 6.110 6.250 6.030 6.200 928,504 -0.20(-3.13%)
Nov 25, 2009 6.380 6.470 6.325 6.400 970,173 +0.12(+1.91%)
Nov 24, 2009 6.360 6.420 6.205 6.280 1,198,974 -0.12(-1.88%)
Nov 23, 2009 6.650 6.700 6.360 6.400 1,384,411 -0.03(-0.47%)
Nov 20, 2009 6.510 6.600 6.340 6.430 1,376,969 -0.18(-2.72%)
Nov 19, 2009 6.760 6.810 6.590 6.610 1,508,293 -0.23(-3.36%)
Nov 18, 2009 6.950 7.060 6.800 6.840 1,425,802 -0.12(-1.72%)
Nov 17, 2009 7.010 7.070 6.810 6.960 1,946,868 +0.02(+0.29%)
Nov 16, 2009 6.700 7.020 6.700 6.940 2,534,919 +0.32(+4.83%)
Nov 13, 2009 6.840 6.860 6.490 6.620 2,768,490 -0.18(-2.65%)
Nov 12, 2009 7.120 7.230 6.770 6.800 1,821,173 -0.37(-5.16%)
Nov 11, 2009 7.430 7.450 7.070 7.170 2,485,260 -0.11(-1.51%)
Nov 10, 2009 7.050 7.470 7.050 7.280 4,195,794 +0.09(+1.25%)
Nov 09, 2009 7.220 7.400 7.130 7.190 3,159,012 +0.19(+2.71%)
Nov 06, 2009 6.710 7.020 6.550 7.000 3,336,217 +0.15(+2.19%)
Nov 05, 2009 6.510 7.060 6.510 6.850 4,861,726 +0.39(+6.04%)
Nov 04, 2009 6.450 6.710 6.350 6.460 3,336,735 +0.13(+2.05%)
Nov 03, 2009 6.010 6.490 5.860 6.330 4,064,549 +0.27(+4.46%)
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.