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 )

7.520 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 11.22 11.30 11.04 11.17 980,162 +0.10(+0.90%)
Aug 30, 2012 10.99 11.15 10.88 11.07 948,622 +0.02(+0.18%)
Aug 29, 2012 10.92 11.21 10.85 11.05 1,146,545 +0.08(+0.73%)
Aug 27, 2012 10.97 11.08 10.69 10.97 994,328 +0.08(+0.73%)
Aug 24, 2012 10.96 11.03 10.83 10.89 600,676 -0.09(-0.82%)
Aug 23, 2012 11.21 11.24 10.88 10.98 840,456 -0.28(-2.49%)
Aug 22, 2012 11.22 11.36 11.05 11.26 717,988 +0.01(+0.09%)
Aug 21, 2012 11.58 11.73 11.17 11.25 935,097 -0.21(-1.83%)
Aug 20, 2012 11.54 11.60 11.36 11.46 572,305 -0.13(-1.12%)
Aug 17, 2012 11.38 11.59 11.33 11.59 893,730 +0.20(+1.76%)
Aug 16, 2012 11.00 11.43 10.84 11.39 1,661,682 +0.41(+3.73%)
Aug 15, 2012 10.83 11.01 10.73 10.98 1,018,118 +0.08(+0.73%)
Aug 14, 2012 11.11 11.14 10.79 10.90 1,196,120 -0.15(-1.36%)
Aug 13, 2012 10.86 11.06 10.74 11.05 1,145,124 +0.18(+1.66%)
Aug 10, 2012 10.80 11.00 10.67 10.87 819,719 +0.01(+0.09%)
Aug 09, 2012 10.57 10.87 10.53 10.86 1,010,040 +0.25(+2.36%)
Aug 08, 2012 10.58 10.76 10.44 10.61 872,196 +0.01(+0.09%)
Aug 07, 2012 10.75 10.92 10.60 10.60 1,197,305 -0.08(-0.75%)
Aug 06, 2012 10.28 10.80 10.24 10.68 1,116,038 +0.42(+4.09%)
Aug 03, 2012 10.18 10.37 10.10 10.26 1,351,380 +0.41(+4.16%)
Aug 02, 2012 9.990 10.27 9.710 9.850 1,742,267 -0.27(-2.67%)
Aug 01, 2012 10.90 10.94 10.07 10.12 2,264,935 -0.67(-6.21%)
Jul 31, 2012 10.83 11.15 10.76 10.79 1,514,796 -0.06(-0.55%)
Jul 30, 2012 10.65 10.98 10.43 10.85 2,183,204 +0.21(+1.97%)
Jul 27, 2012 10.50 10.89 10.24 10.64 2,490,339 +0.26(+2.50%)
Jul 26, 2012 10.02 10.41 9.990 10.38 2,131,009 +0.61(+6.24%)
Jul 25, 2012 9.670 9.840 9.550 9.770 1,476,913 +0.22(+2.30%)
Jul 24, 2012 10.05 10.08 9.450 9.550 1,615,808 -0.46(-4.60%)
Jul 23, 2012 9.570 10.09 9.400 10.01 1,279,648 +0.15(+1.52%)
Jul 20, 2012 10.00 10.19 9.810 9.860 1,471,464 -0.31(-3.05%)
Jul 19, 2012 10.18 10.31 9.960 10.17 878,075 +0.06(+0.59%)
Jul 18, 2012 9.890 10.22 9.880 10.11 1,298,940 +0.09(+0.90%)
Jul 17, 2012 10.06 10.26 9.615 10.02 2,090,766 -0.01(-0.10%)
Jul 16, 2012 10.30 10.43 9.932 10.03 1,385,713 -0.33(-3.19%)
Jul 13, 2012 10.12 10.46 9.960 10.36 1,663,309 +0.26(+2.57%)
Jul 12, 2012 9.810 10.12 9.540 10.10 1,698,849 +0.18(+1.81%)
Jul 11, 2012 10.10 10.13 9.800 9.920 968,864 -0.14(-1.39%)
Jul 10, 2012 10.48 10.71 9.900 10.06 1,656,151 -0.34(-3.27%)
Jul 09, 2012 10.58 10.76 10.35 10.40 1,076,288 -0.25(-2.35%)
Jul 06, 2012 10.73 10.96 10.50 10.65 1,396,194 -0.28(-2.56%)
Jul 05, 2012 10.70 11.09 10.63 10.93 1,476,852 +0.18(+1.67%)
Jul 03, 2012 10.45 10.91 10.41 10.75 1,797,157 +0.33(+3.17%)
Jul 02, 2012 10.49 10.59 10.11 10.42 1,115,042 -0.07(-0.67%)
Jun 29, 2012 10.51 10.60 10.19 10.49 1,794,244 +0.31(+3.05%)
Jun 28, 2012 9.820 10.19 9.760 10.18 1,585,217 +0.31(+3.14%)
Jun 27, 2012 9.800 9.950 9.680 9.870 1,354,955 +0.05(+0.51%)
Jun 26, 2012 9.790 9.850 9.480 9.820 1,221,857 +0.07(+0.72%)
Jun 25, 2012 9.820 9.900 9.460 9.750 1,602,682 -0.34(-3.37%)
Jun 22, 2012 9.910 10.09 9.830 10.09 1,554,959 +0.22(+2.23%)
Jun 21, 2012 10.33 10.44 9.760 9.870 1,759,261 -0.44(-4.27%)
Jun 20, 2012 10.12 10.47 9.990 10.31 1,064,357 +0.20(+1.98%)
Jun 19, 2012 9.790 10.20 9.760 10.11 1,385,533 +0.41(+4.23%)
Jun 18, 2012 9.630 9.840 9.500 9.700 1,357,119 -0.01(-0.10%)
Jun 15, 2012 9.540 9.760 9.420 9.710 1,374,985 +0.19(+2.00%)
Jun 14, 2012 9.210 9.590 9.170 9.520 2,221,851 +0.35(+3.82%)
Jun 13, 2012 9.350 9.470 9.140 9.170 1,605,011 -0.26(-2.76%)
Jun 12, 2012 9.290 9.570 9.110 9.430 1,316,245 +0.25(+2.72%)
Jun 11, 2012 9.820 9.920 9.160 9.180 1,836,752 -0.47(-4.87%)
Jun 08, 2012 9.240 9.705 9.030 9.650 1,413,085 +0.45(+4.89%)
Jun 07, 2012 9.640 9.670 9.172 9.200 1,965,958 +0.01(+0.11%)
Jun 06, 2012 8.780 9.210 8.710 9.190 1,847,086 +0.49(+5.63%)
Jun 05, 2012 8.270 8.730 8.270 8.700 1,332,126 +0.34(+4.07%)
Jun 04, 2012 8.620 8.690 7.930 8.360 2,082,032 -0.24(-2.79%)
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.