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, 2010 8.360 8.630 8.210 8.370 9,800 -0.07(-0.83%)
Aug 30, 2010 8.760 8.800 8.430 8.440 1,472,136 -0.34(-3.87%)
Aug 27, 2010 8.730 8.780 8.230 8.780 1,571,405 +0.02(+0.23%)
Aug 26, 2010 8.760 8.950 8.410 8.760 1,924 +0.11(+1.27%)
Aug 25, 2010 8.500 8.720 8.240 8.650 1,311 +0.06(+0.70%)
Aug 24, 2010 8.880 8.880 8.520 8.590 5,326 -0.45(-4.98%)
Aug 23, 2010 9.020 9.250 8.990 9.040 1,931,695 +0.19(+2.15%)
Aug 20, 2010 8.930 8.930 8.680 8.850 1,501,613 -0.15(-1.67%)
Aug 19, 2010 9.460 9.550 8.940 9.000 1,982 -0.52(-5.46%)
Aug 18, 2010 9.450 9.640 9.350 9.520 20,513 +0.08(+0.85%)
Aug 17, 2010 9.310 9.600 9.310 9.440 3,161 +0.26(+2.83%)
Aug 16, 2010 9.110 9.370 8.940 9.180 1,540,336 +0.17(+1.89%)
Aug 13, 2010 9.010 9.230 8.950 9.010 1,222,151 -0.13(-1.42%)
Aug 12, 2010 9.030 9.350 8.920 9.140 1,639,606 -0.12(-1.30%)
Aug 11, 2010 9.710 9.710 9.120 9.260 6,738 -0.86(-8.50%)
Aug 10, 2010 10.12 10.25 9.905 10.12 2,548 -0.25(-2.41%)
Aug 09, 2010 10.32 10.45 10.13 10.37 2,497,772 +0.26(+2.57%)
Aug 06, 2010 10.11 10.16 9.910 10.11 2,874,427 -0.03(-0.30%)
Aug 05, 2010 9.900 10.32 9.820 10.14 2,537,154 +0.19(+1.91%)
Aug 04, 2010 9.880 10.09 9.820 9.950 2,707,496 +0.13(+1.32%)
Aug 03, 2010 9.980 10.10 9.680 9.820 2,881,818 -0.18(-1.80%)
Aug 02, 2010 9.550 10.08 9.550 10.00 5,089,199 +0.69(+7.41%)
Jul 30, 2010 9.310 9.960 8.770 9.310 6,481,636 +0.21(+2.31%)
Jul 29, 2010 9.050 9.200 8.570 9.100 200 +0.32(+3.64%)
Jul 28, 2010 8.780 9.050 8.655 8.780 2,126 -0.13(-1.46%)
Jul 27, 2010 9.400 9.590 8.880 8.910 2,796,785 -0.39(-4.19%)
Jul 26, 2010 9.140 9.380 8.970 9.300 2,190,847 +0.16(+1.75%)
Jul 23, 2010 8.810 9.145 8.450 9.140 3,093,912 +0.44(+5.06%)
Jul 22, 2010 8.140 8.790 8.140 8.700 3,973,756 +0.71(+8.89%)
Jul 21, 2010 8.200 8.330 7.870 7.990 3,255,965 -0.13(-1.60%)
Jul 20, 2010 7.790 8.140 7.630 8.120 2,200 +0.19(+2.40%)
Jul 19, 2010 7.760 7.930 7.470 7.930 1,917,971 +0.20(+2.59%)
Jul 16, 2010 7.730 8.240 7.700 7.730 2,179,862 -0.60(-7.20%)
Jul 15, 2010 8.410 8.470 8.050 8.330 2,286,968 -0.11(-1.30%)
Jul 14, 2010 8.120 8.470 7.900 8.440 2,377,532 +0.29(+3.56%)
Jul 13, 2010 8.150 8.210 7.710 8.150 6,348 +0.55(+7.24%)
Jul 12, 2010 7.840 7.930 7.490 7.600 1,924,659 -0.14(-1.81%)
Jul 09, 2010 7.740 7.740 7.370 7.740 1,695,903 +0.22(+2.93%)
Jul 08, 2010 7.520 7.750 7.200 7.520 2,984,174 +0.04(+0.53%)
Jul 07, 2010 7.480 7.510 6.930 7.480 3,196,550 +0.52(+7.47%)
Jul 06, 2010 6.960 7.350 6.820 6.960 2,658 -0.05(-0.71%)
Jul 02, 2010 7.010 7.260 6.690 7.010 3,128,106 -0.19(-2.64%)
Jul 01, 2010 7.320 7.485 6.670 7.200 5,051,059 -0.13(-1.77%)
Jun 30, 2010 7.330 7.840 7.270 7.330 4,170 -0.16(-2.14%)
Jun 29, 2010 7.490 8.320 7.388 7.490 400 -1.11(-12.91%)
Jun 25, 2010 8.600 8.700 8.430 8.600 3,332,480 +0.10(+1.18%)
Jun 24, 2010 8.500 8.820 8.500 8.500 1,805,122 -0.30(-3.41%)
Jun 23, 2010 9.130 9.160 8.630 8.800 2,202,913 -0.26(-2.87%)
Jun 22, 2010 9.060 9.580 9.020 9.060 1,429 -0.24(-2.58%)
Jun 21, 2010 9.530 9.740 9.180 9.300 1,469,129 -0.06(-0.64%)
Jun 18, 2010 9.360 9.430 9.180 9.360 1,534,590 +0.05(+0.54%)
Jun 17, 2010 9.310 9.700 9.080 9.310 3,052,229 -0.24(-2.51%)
Jun 16, 2010 9.740 9.970 9.510 9.550 3,426,375 +0.09(+0.95%)
Jun 15, 2010 9.460 9.470 9.120 9.460 3,684 +0.38(+4.19%)
Jun 14, 2010 9.150 9.490 9.030 9.080 1,976,969 +0.06(+0.67%)
Jun 11, 2010 8.560 9.020 8.430 9.020 2,256,315 +0.29(+3.32%)
Jun 10, 2010 8.730 8.730 8.320 8.730 2,308 +0.60(+7.38%)
Jun 09, 2010 8.500 8.700 8.070 8.130 2,652,645 -0.26(-3.10%)
Jun 08, 2010 8.430 8.760 8.120 8.390 2,257,491 +0.02(+0.24%)
Jun 07, 2010 8.860 8.970 8.340 8.370 2,217,722 -0.45(-5.10%)
Jun 04, 2010 8.820 9.300 8.750 8.820 2,507,934 -0.72(-7.55%)
Jun 03, 2010 9.540 9.570 9.050 9.540 2,361,325 +0.44(+4.84%)
Jun 02, 2010 9.100 9.100 8.420 9.100 2,469,449 +0.63(+7.44%)
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.