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 (%)
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%)
Sep 01, 2022 10.19 10.24 9.970 10.24 973,795 -0.11(-1.06%)
Aug 31, 2022 10.47 10.49 10.25 10.35 963,111 -0.08(-0.77%)
Aug 30, 2022 10.75 10.75 10.24 10.43 1,126,960 -0.16(-1.51%)
Aug 29, 2022 10.48 10.70 10.34 10.59 844,561 -0.07(-0.66%)
Aug 26, 2022 10.91 11.02 10.59 10.66 731,960 -0.26(-2.38%)
Aug 25, 2022 10.42 10.95 10.42 10.92 1,003,159 +0.53(+5.10%)
Aug 24, 2022 10.26 10.58 10.19 10.39 649,690 +0.13(+1.27%)
Aug 23, 2022 10.23 10.53 10.20 10.26 1,092,134 +0.13(+1.28%)
Aug 22, 2022 10.64 10.71 10.04 10.13 1,434,885 -0.85(-7.74%)
Aug 19, 2022 11.10 11.12 10.93 10.98 851,638 -0.28(-2.49%)
Aug 18, 2022 11.06 11.28 11.04 11.26 1,513,364 -0.14(-1.23%)
Aug 17, 2022 11.46 11.48 11.04 11.40 1,221,023 -0.31(-2.65%)
Aug 16, 2022 11.50 11.96 11.43 11.71 1,837,888 +0.28(+2.45%)
Aug 15, 2022 10.83 11.46 10.79 11.43 1,771,892 +0.33(+2.97%)
Aug 12, 2022 10.84 11.11 10.64 11.10 1,107,363 +0.38(+3.54%)
Aug 11, 2022 10.56 10.83 10.51 10.72 1,423,095 +0.35(+3.38%)
Aug 10, 2022 9.990 10.59 9.910 10.37 2,344,083 +0.64(+6.58%)
Aug 09, 2022 9.740 9.890 9.570 9.730 1,725,226 +0.00(+0.00%)
Aug 08, 2022 9.390 9.770 9.370 9.730 1,820,265 +0.50(+5.42%)
Aug 05, 2022 8.710 9.240 8.440 9.230 3,140,553 +0.73(+8.59%)
Aug 04, 2022 8.610 8.720 8.435 8.500 1,541,891 -0.16(-1.85%)
Aug 03, 2022 8.930 8.960 8.645 8.660 1,322,453 -0.16(-1.81%)
Aug 02, 2022 8.830 9.020 8.750 8.820 877,276 -0.09(-1.01%)
Aug 01, 2022 8.890 9.000 8.710 8.910 1,007,992 +0.00(+0.00%)
Jul 29, 2022 8.900 9.000 8.750 8.910 933,672 -0.01(-0.11%)
Jul 28, 2022 8.810 8.970 8.600 8.920 898,647 +0.18(+2.06%)
Jul 27, 2022 8.480 8.760 8.330 8.740 1,177,422 +0.42(+5.05%)
Jul 26, 2022 8.210 8.375 8.110 8.320 900,979 -0.01(-0.12%)
Jul 25, 2022 8.520 8.520 8.280 8.330 1,148,555 -0.10(-1.19%)
Jul 22, 2022 8.450 8.572 8.281 8.430 1,054,665 +0.01(+0.12%)
Jul 21, 2022 8.310 8.430 8.180 8.420 876,276 +0.01(+0.12%)
Jul 20, 2022 8.330 8.490 8.140 8.410 1,444,915 +0.00(+0.00%)
Jul 19, 2022 8.180 8.480 8.080 8.410 1,777,702 +0.48(+6.05%)
Jul 18, 2022 8.000 8.249 7.880 7.930 1,425,998 +0.01(+0.13%)
Jul 15, 2022 7.700 7.940 7.435 7.920 1,413,264 +0.43(+5.74%)
Jul 14, 2022 7.470 7.520 7.220 7.490 1,339,136 -0.25(-3.23%)
Jul 13, 2022 7.520 7.775 7.430 7.740 853,743 -0.02(-0.26%)
Jul 12, 2022 7.250 7.896 7.250 7.760 1,654,142 +0.55(+7.63%)
Jul 11, 2022 7.360 7.450 7.180 7.210 904,763 -0.18(-2.44%)
Jul 08, 2022 7.490 7.590 7.290 7.390 1,018,001 -0.01(-0.14%)
Jul 07, 2022 6.990 7.465 6.920 7.400 1,918,450 +0.57(+8.35%)
Jul 06, 2022 7.290 7.390 6.795 6.830 1,801,234 -0.55(-7.45%)
Jul 05, 2022 7.170 7.390 7.030 7.380 1,626,712 -0.07(-0.94%)
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.