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 )

7.390 +0.050 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
May 29, 2009 2.160 2.180 1.930 2.040 3,452,793 -0.12(-5.56%)
May 28, 2009 2.210 2.470 2.000 2.160 4,322,187 -0.08(-3.57%)
May 27, 2009 2.260 2.400 2.100 2.240 2,770,762 -0.07(-3.03%)
May 26, 2009 2.220 2.570 2.100 2.310 4,079,382 +0.06(+2.67%)
May 22, 2009 2.470 2.530 2.220 2.250 1,176,661 -0.15(-6.25%)
May 21, 2009 2.340 2.430 2.150 2.400 1,514,365 +0.05(+2.13%)
May 20, 2009 2.450 2.650 2.320 2.350 2,374,794 -0.04(-1.67%)
May 19, 2009 2.330 2.430 2.130 2.390 2,444,396 +0.16(+7.17%)
May 18, 2009 2.120 2.280 2.030 2.230 2,537,725 +0.14(+6.70%)
May 15, 2009 2.220 2.350 2.040 2.090 2,682,360 -0.13(-5.86%)
May 14, 2009 2.070 2.550 1.990 2.220 5,565,642 +0.12(+5.71%)
May 13, 2009 2.250 2.470 2.000 2.100 6,250,591 -0.26(-11.02%)
May 12, 2009 3.010 3.260 2.180 2.360 8,314,000 -0.66(-21.85%)
May 11, 2009 3.750 3.790 2.900 3.020 6,670,846 -0.98(-24.50%)
May 08, 2009 2.020 4.640 1.850 4.000 25,964,200 +2.49(+164.90%)
May 07, 2009 1.740 1.870 1.350 1.510 4,186,100 -0.08(-5.03%)
May 06, 2009 1.100 1.700 1.100 1.590 8,945,649 +0.56(+54.37%)
May 05, 2009 1.050 1.070 1.020 1.030 1,035,800 -0.03(-2.83%)
May 04, 2009 1.120 1.120 1.020 1.060 1,421,525 -0.03(-2.75%)
May 01, 2009 1.020 1.120 1.020 1.090 1,203,048 +0.09(+9.00%)
Apr 30, 2009 1.160 1.180 1.000 1.000 1,575,901 -0.12(-10.71%)
Apr 29, 2009 1.110 1.120 1.040 1.120 1,032,563 +0.06(+5.66%)
Apr 28, 2009 1.030 1.110 1.000 1.060 736,900 +0.03(+2.91%)
Apr 27, 2009 1.030 1.150 1.020 1.030 1,806,759 +0.03(+3.00%)
Apr 24, 2009 1.270 1.290 1.000 1.000 2,455,744 -0.07(-6.54%)
Apr 23, 2009 1.360 1.360 1.000 1.070 1,426,159 -0.28(-20.74%)
Apr 22, 2009 1.340 1.480 1.310 1.350 789,622 -0.04(-2.88%)
Apr 21, 2009 1.200 1.410 1.200 1.390 798,424 +0.18(+14.88%)
Apr 20, 2009 1.400 1.460 1.140 1.210 1,344,990 -0.13(-9.70%)
Apr 17, 2009 1.500 1.560 1.320 1.340 1,089,593 -0.16(-10.67%)
Apr 16, 2009 1.500 1.530 1.460 1.500 517,359 +0.01(+0.67%)
Apr 15, 2009 1.520 1.580 1.480 1.490 513,082 -0.06(-3.87%)
Apr 14, 2009 1.530 1.600 1.480 1.550 1,105,371 -0.03(-1.90%)
Apr 13, 2009 1.540 1.630 1.450 1.580 868,551 -0.02(-1.25%)
Apr 09, 2009 1.650 1.670 1.540 1.600 1,531,681 +0.11(+7.38%)
Apr 08, 2009 1.400 1.770 1.400 1.490 893,190 +0.09(+6.43%)
Apr 07, 2009 1.660 1.660 1.370 1.400 663,266 -0.22(-13.58%)
Apr 06, 2009 1.480 1.720 1.480 1.620 785,906 +0.07(+4.52%)
Apr 03, 2009 1.480 1.640 1.430 1.550 789,051 +0.12(+8.39%)
Apr 02, 2009 1.320 1.450 1.300 1.430 1,064,573 +0.20(+16.26%)
Apr 01, 2009 1.310 1.310 1.130 1.230 1,074,279 -0.09(-6.82%)
Mar 31, 2009 1.310 1.430 1.150 1.320 1,189,036 -0.05(-3.65%)
Mar 30, 2009 1.620 1.620 1.340 1.370 1,493,836 -0.58(-29.74%)
Mar 26, 2009 1.740 1.950 1.720 1.950 764,500 +0.26(+15.38%)
Mar 25, 2009 1.750 1.850 1.560 1.690 764,343 -0.03(-1.74%)
Mar 24, 2009 1.800 1.880 1.600 1.720 1,077,547 -0.12(-6.52%)
Mar 23, 2009 1.530 1.850 1.530 1.840 1,597,747 +0.08(+4.55%)
Mar 20, 2009 1.680 1.940 1.330 1.760 2,824,332 +0.20(+12.82%)
Mar 19, 2009 1.600 2.380 1.560 1.560 4,342,102 +0.01(+0.65%)
Mar 18, 2009 1.290 1.650 1.290 1.550 1,600,537 +0.30(+24.00%)
Mar 17, 2009 1.140 1.480 1.130 1.250 2,043,433 +0.14(+12.61%)
Mar 16, 2009 0.8500 1.580 0.7900 1.110 2,865,794 +0.32(+40.51%)
Mar 13, 2009 0.6800 0.8500 0.6800 0.7900 0 +0.04(+5.33%)
Mar 12, 2009 0.4800 0.8200 0.4800 0.7500 1,506,634 +0.30(+66.67%)
Mar 11, 2009 0.3700 0.5600 0.3600 0.4500 1,689,100 +0.12(+36.36%)
Mar 10, 2009 0.3200 0.4000 0.2900 0.3300 1,856,993 +0.04(+13.79%)
Mar 09, 2009 0.4300 0.4300 0.2600 0.2900 1,162,901 -0.11(-27.50%)
Mar 06, 2009 0.6000 0.6000 0.3000 0.4000 1,231,600 -0.16(-28.57%)
Mar 05, 2009 0.7900 0.7900 0.5600 0.5600 864,900 -0.23(-29.11%)
Mar 04, 2009 0.7700 0.8800 0.7700 0.7900 489,300 +0.03(+3.95%)
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.