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:

American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.840 8.900 8.760 8.810 691,346 -0.07(-0.79%)
Dec 28, 2023 8.900 8.910 8.800 8.880 728,385 -0.05(-0.56%)
Dec 27, 2023 8.950 8.995 8.880 8.930 596,325 +0.01(+0.11%)
Dec 26, 2023 8.920 8.970 8.825 8.920 684,186 +0.09(+1.02%)
Dec 22, 2023 8.800 8.890 8.720 8.830 934,164 +0.10(+1.15%)
Dec 21, 2023 8.630 8.790 8.540 8.730 1,176,220 +0.21(+2.46%)
Dec 20, 2023 8.600 8.805 8.460 8.520 2,142,967 -0.14(-1.62%)
Dec 19, 2023 8.510 8.715 8.450 8.660 1,955,173 +0.26(+3.10%)
Dec 18, 2023 8.810 8.810 8.290 8.400 2,384,577 -0.42(-4.76%)
Dec 15, 2023 8.650 8.820 8.400 8.820 20,826,564 +0.12(+1.38%)
Dec 14, 2023 8.200 8.740 8.080 8.700 3,909,133 +0.72(+9.02%)
Dec 13, 2023 7.810 8.010 7.525 7.980 2,165,608 +0.16(+2.05%)
Dec 12, 2023 7.680 7.840 7.560 7.820 2,033,202 +0.13(+1.69%)
Dec 11, 2023 7.510 7.720 7.510 7.690 1,929,710 +0.15(+1.99%)
Dec 08, 2023 7.580 7.650 7.515 7.540 1,051,606 -0.05(-0.66%)
Dec 07, 2023 7.630 7.638 7.500 7.590 1,286,278 +0.00(+0.00%)
Dec 06, 2023 7.550 7.790 7.500 7.590 1,593,439 +0.12(+1.61%)
Dec 05, 2023 7.490 7.580 7.425 7.470 1,169,297 -0.08(-1.06%)
Dec 04, 2023 7.360 7.605 7.360 7.550 1,717,136 +0.19(+2.58%)
Dec 01, 2023 6.910 7.360 6.869 7.360 2,753,585 +0.40(+5.75%)
Nov 30, 2023 7.260 7.300 6.940 6.960 1,766,855 -0.24(-3.33%)
Nov 29, 2023 7.310 7.350 7.080 7.200 2,007,653 +0.10(+1.41%)
Nov 28, 2023 6.790 7.135 6.425 7.100 1,893,383 -0.09(-1.25%)
Nov 27, 2023 7.200 7.250 7.110 7.190 1,108,053 -0.05(-0.69%)
Nov 24, 2023 7.180 7.290 7.180 7.240 657,324 +0.04(+0.56%)
Nov 22, 2023 7.150 7.240 7.115 7.200 985,642 +0.07(+0.98%)
Nov 21, 2023 7.090 7.145 7.039 7.130 1,171,895 -0.07(-0.97%)
Nov 20, 2023 7.190 7.240 7.110 7.200 1,594,211 +0.09(+1.27%)
Nov 17, 2023 7.120 7.180 7.070 7.110 939,475 +0.06(+0.85%)
Nov 16, 2023 7.190 7.220 7.020 7.050 1,152,255 -0.15(-2.08%)
Nov 15, 2023 7.240 7.310 7.070 7.200 2,015,063 +0.00(+0.00%)
Nov 14, 2023 6.970 7.220 6.950 7.200 1,446,115 +0.57(+8.60%)
Nov 13, 2023 6.640 6.720 6.550 6.630 772,519 -0.04(-0.60%)
Nov 10, 2023 6.590 6.715 6.490 6.670 866,006 +0.11(+1.68%)
Nov 09, 2023 6.660 6.705 6.503 6.560 1,108,169 -0.07(-1.06%)
Nov 08, 2023 6.720 6.760 6.580 6.630 997,200 -0.13(-1.92%)
Nov 07, 2023 6.750 6.890 6.720 6.760 1,006,136 -0.09(-1.31%)
Nov 06, 2023 7.160 7.190 6.595 6.850 1,940,385 -0.39(-5.39%)
Nov 03, 2023 6.950 7.510 6.860 7.240 2,568,953 +0.74(+11.38%)
Nov 02, 2023 6.520 6.600 6.320 6.500 2,005,122 +0.12(+1.88%)
Nov 01, 2023 6.610 6.660 6.290 6.380 1,874,110 -0.37(-5.48%)
Oct 31, 2023 6.680 6.880 6.630 6.750 1,005,345 +0.07(+1.05%)
Oct 30, 2023 7.030 7.119 6.595 6.680 1,350,197 -0.15(-2.20%)
Oct 27, 2023 7.150 7.150 6.810 6.830 1,679,225 -0.32(-4.48%)
Oct 26, 2023 7.360 7.420 7.080 7.150 1,459,128 +0.06(+0.85%)
Oct 25, 2023 6.980 7.140 6.830 7.090 1,171,153 +0.05(+0.71%)
Oct 24, 2023 7.100 7.185 7.025 7.040 1,230,192 -0.01(-0.14%)
Oct 23, 2023 7.000 7.270 7.000 7.050 1,255,631 -0.03(-0.42%)
Oct 20, 2023 6.960 7.300 6.950 7.080 1,946,723 +0.18(+2.61%)
Oct 19, 2023 6.960 7.087 6.860 6.900 1,418,950 -0.11(-1.57%)
Oct 18, 2023 7.210 7.210 6.990 7.010 1,179,215 -0.30(-4.10%)
Oct 17, 2023 7.100 7.405 7.100 7.310 1,180,976 +0.13(+1.81%)
Oct 16, 2023 7.120 7.325 7.110 7.180 938,420 +0.16(+2.28%)
Oct 13, 2023 7.110 7.150 7.000 7.020 1,216,754 -0.12(-1.68%)
Oct 12, 2023 7.110 7.270 7.020 7.140 872,824 +0.00(+0.00%)
Oct 11, 2023 7.140 7.210 7.040 7.140 1,663,749 +0.00(+0.00%)
Oct 10, 2023 7.150 7.230 7.040 7.140 1,563,330 -0.05(-0.70%)
Oct 09, 2023 7.020 7.240 6.980 7.190 807,927 +0.06(+0.84%)
Oct 06, 2023 6.920 7.275 6.860 7.130 1,992,661 +0.18(+2.59%)
Oct 05, 2023 7.070 7.130 6.850 6.950 1,143,876 -0.19(-2.66%)
Oct 04, 2023 7.070 7.220 6.990 7.140 1,063,555 +0.07(+0.99%)
Oct 03, 2023 7.060 7.140 7.000 7.070 1,222,603 -0.05(-0.70%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.