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 )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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 7.730 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 7.846 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 +0.15(+1.86%)
Jun 14, 2023 8.190 8.300 7.965 8.060 1,030,006 -0.05(-0.62%)
Jun 13, 2023 7.870 8.120 7.840 8.110 1,118,540 +0.35(+4.51%)
Jun 12, 2023 7.630 7.900 7.565 7.760 950,865 +0.19(+2.51%)
Jun 09, 2023 7.670 7.740 7.450 7.570 837,026 -0.05(-0.66%)
Jun 08, 2023 7.760 7.870 7.530 7.620 956,848 -0.12(-1.55%)
Jun 07, 2023 7.410 7.790 7.330 7.740 1,553,255 +0.42(+5.74%)
Jun 06, 2023 6.910 7.340 6.870 7.320 1,612,852 +0.35(+5.02%)
Jun 05, 2023 7.190 7.280 6.940 6.970 1,439,500 -0.33(-4.52%)
Jun 02, 2023 7.020 7.315 6.970 7.300 1,301,520 +0.45(+6.57%)
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.