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: 4:10 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 (%)
Nov 30, 2010 10.60 10.84 10.51 10.74 1,378,236 -0.02(-0.19%)
Nov 29, 2010 10.96 10.96 10.65 10.76 1,900,066 -0.20(-1.82%)
Nov 26, 2010 10.93 11.07 10.76 10.96 701,080 -0.03(-0.27%)
Nov 24, 2010 10.99 10.99 10.99 10.99 1,785,452 +0.09(+0.83%)
Nov 23, 2010 10.87 10.98 10.63 10.90 2,031,470 -0.18(-1.62%)
Nov 22, 2010 11.00 11.21 10.90 11.08 2,853,261 +0.01(+0.09%)
Nov 19, 2010 10.92 11.15 10.87 11.07 2,124,008 +0.20(+1.84%)
Nov 18, 2010 11.57 11.60 10.82 10.87 5,025,661 -0.31(-2.77%)
Nov 17, 2010 10.88 11.25 10.84 11.18 5,501,792 +0.79(+7.60%)
Nov 16, 2010 10.91 11.04 10.30 10.39 3,467,649 -0.45(-4.15%)
Nov 15, 2010 10.71 11.14 10.68 10.84 3,291,423 +0.19(+1.78%)
Nov 12, 2010 10.79 10.98 10.46 10.65 2,123,755 -0.26(-2.38%)
Nov 11, 2010 10.54 10.95 10.54 10.91 1,659,602 +0.18(+1.68%)
Nov 10, 2010 10.44 10.77 10.26 10.73 2,548,579 +0.27(+2.58%)
Nov 09, 2010 10.80 10.84 10.35 10.46 3,755,843 +0.22(+2.15%)
Nov 08, 2010 10.10 10.65 10.10 10.24 4,771,728 +0.13(+1.29%)
Nov 05, 2010 9.960 10.26 9.960 10.11 1,951,874 +0.12(+1.20%)
Nov 04, 2010 9.760 10.02 9.680 9.990 4,617,205 +0.44(+4.61%)
Nov 03, 2010 9.140 9.645 8.950 9.550 5,054,413 +0.58(+6.47%)
Nov 02, 2010 9.030 9.140 8.900 8.970 2,407,528 +0.11(+1.24%)
Nov 01, 2010 9.160 9.310 8.840 8.860 4,555,857 -0.36(-3.90%)
Oct 29, 2010 10.08 10.15 9.120 9.220 7,584,291 -0.61(-6.21%)
Oct 28, 2010 9.630 9.910 9.440 9.830 4,211,949 +0.34(+3.58%)
Oct 27, 2010 9.520 9.610 9.400 9.490 1,934,586 -0.04(-0.42%)
Oct 25, 2010 9.360 9.630 9.300 9.530 2,851,881 +0.32(+3.47%)
Oct 22, 2010 9.300 9.360 9.200 9.210 1,535,934 -0.01(-0.11%)
Oct 21, 2010 9.150 9.370 9.020 9.220 3,084,463 +0.12(+1.32%)
Oct 20, 2010 8.840 9.130 8.770 9.100 2,105,672 +0.37(+4.24%)
Oct 19, 2010 8.990 9.050 8.690 8.730 2,321,215 -0.37(-4.07%)
Oct 18, 2010 9.030 9.210 9.000 9.100 2,256,317 +0.11(+1.22%)
Oct 15, 2010 9.120 9.140 8.820 8.990 2,175,894 +0.04(+0.45%)
Oct 14, 2010 9.150 9.230 8.890 8.950 2,997,076 -0.22(-2.40%)
Oct 13, 2010 9.160 9.450 9.090 9.170 2,652,784 +0.09(+0.99%)
Oct 12, 2010 8.900 9.180 8.790 9.080 2,549,837 +0.09(+1.00%)
Oct 11, 2010 9.100 9.100 8.850 8.990 1,499,441 -0.07(-0.77%)
Oct 08, 2010 9.060 9.130 8.670 9.060 2,335,437 +0.37(+4.26%)
Oct 07, 2010 8.900 8.900 8.650 8.690 1,188 -0.08(-0.91%)
Oct 06, 2010 8.900 8.960 8.717 8.770 1,471,123 -0.14(-1.57%)
Oct 05, 2010 8.710 8.990 8.540 8.910 2,669,390 +0.33(+3.85%)
Oct 04, 2010 8.720 8.888 8.540 8.580 2,082,303 -0.17(-1.94%)
Oct 01, 2010 8.750 9.150 8.720 8.750 4,395,848 -0.28(-3.10%)
Sep 30, 2010 9.370 9.370 8.990 9.030 1,549,243 -0.24(-2.59%)
Sep 29, 2010 9.350 9.490 9.230 9.270 1,390,221 -0.14(-1.49%)
Sep 28, 2010 9.390 9.410 9.150 9.410 560 +0.05(+0.53%)
Sep 27, 2010 9.170 9.400 9.090 9.360 1,769,138 +0.20(+2.18%)
Sep 24, 2010 9.010 9.210 9.010 9.160 1,675,099 +0.31(+3.50%)
Sep 23, 2010 8.850 9.220 8.825 8.850 65,159 -0.35(-3.79%)
Sep 22, 2010 9.180 9.300 8.920 9.198 2,372,360 -0.08(-0.88%)
Sep 21, 2010 9.190 9.360 9.060 9.280 750 +0.08(+0.87%)
Sep 20, 2010 8.900 9.250 8.750 9.200 1,992,399 +0.36(+4.07%)
Sep 17, 2010 8.840 8.910 8.710 8.840 1,286,204 +0.15(+1.73%)
Sep 15, 2010 8.470 8.710 8.400 8.690 1,431,687 +0.19(+2.24%)
Sep 14, 2010 8.660 8.790 8.500 8.500 1,793,254 -0.25(-2.86%)
Sep 13, 2010 8.790 8.940 8.630 8.750 1,445,140 +0.20(+2.34%)
Sep 10, 2010 8.500 8.680 8.450 8.550 1,310,604 +0.07(+0.83%)
Sep 09, 2010 8.920 8.990 8.450 8.480 400 -0.26(-2.97%)
Sep 08, 2010 8.900 8.930 8.650 8.740 2,294,634 -0.17(-1.91%)
Sep 07, 2010 9.390 9.390 8.860 8.910 1,890 -0.53(-5.61%)
Sep 03, 2010 9.490 9.490 9.250 9.440 1,277,432 +0.25(+2.72%)
Sep 02, 2010 8.920 9.220 8.880 9.190 940 +0.35(+3.96%)
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.