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: 7:00 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 (%)
Feb 27, 2009 0.8500 0.9700 0.8480 0.9300 0 +0.07(+8.14%)
Feb 26, 2009 0.8360 0.9800 0.8000 0.8600 1,100,061 +0.09(+11.69%)
Feb 25, 2009 1.140 1.180 0.7600 0.7700 1,528,766 -0.37(-32.46%)
Feb 24, 2009 0.9000 1.180 0.8800 1.140 730,100 +0.27(+31.03%)
Feb 23, 2009 0.8700 0.9000 0.8500 0.8700 253,384 +0.03(+3.57%)
Feb 20, 2009 0.8500 0.8800 0.7400 0.8400 571,062 -0.01(-1.18%)
Feb 19, 2009 0.9700 0.9700 0.8500 0.8500 318,990 -0.09(-9.57%)
Feb 18, 2009 0.9900 0.9900 0.9300 0.9400 225,665 -0.04(-4.08%)
Feb 17, 2009 1.060 1.060 0.8400 0.9800 748,192 +0.00(+0.00%)
Feb 13, 2009 1.030 1.040 0.9500 0.9800 597,008 -0.02(-2.00%)
Feb 12, 2009 1.040 1.060 0.9900 1.000 858,480 -0.06(-5.66%)
Feb 11, 2009 1.100 1.140 1.040 1.060 630,118 -0.02(-1.85%)
Feb 10, 2009 1.190 1.360 1.050 1.080 1,042,539 -0.12(-10.00%)
Feb 09, 2009 1.040 1.230 1.020 1.200 1,010,905 +0.16(+15.38%)
Feb 06, 2009 1.110 1.110 1.010 1.040 795,259 +0.00(+0.00%)
Feb 05, 2009 1.040 1.090 1.010 1.040 887,217 +0.01(+0.97%)
Feb 04, 2009 1.020 1.140 0.9700 1.030 726,227 +0.03(+3.00%)
Feb 03, 2009 1.050 1.080 1.000 1.000 918,297 -0.02(-1.96%)
Feb 02, 2009 1.140 1.140 1.000 1.020 1,203,593 -0.07(-6.42%)
Jan 30, 2009 1.400 1.400 1.000 1.090 0 -0.31(-22.14%)
Jan 29, 2009 1.450 1.450 1.380 1.400 341,527 -0.05(-3.45%)
Jan 28, 2009 1.480 1.540 1.430 1.450 511,177 +0.02(+1.40%)
Jan 27, 2009 1.670 1.740 1.400 1.430 974,033 -0.24(-14.37%)
Jan 26, 2009 1.820 1.879 1.580 1.670 437,770 -0.14(-7.73%)
Jan 23, 2009 1.650 1.930 1.630 1.810 927,254 +0.18(+11.04%)
Jan 22, 2009 1.500 1.680 1.500 1.630 666,267 +0.16(+10.88%)
Jan 21, 2009 1.450 1.700 1.450 1.470 1,343,322 +0.17(+13.08%)
Jan 20, 2009 1.450 1.500 1.280 1.300 972,661 -0.11(-7.80%)
Jan 16, 2009 1.710 1.790 1.260 1.410 0 -0.26(-15.57%)
Jan 15, 2009 1.820 1.830 1.590 1.670 725,099 -0.16(-8.74%)
Jan 14, 2009 2.080 2.130 1.730 1.830 1,192,661 -0.36(-16.44%)
Jan 13, 2009 2.530 2.550 2.110 2.190 1,413,889 -0.34(-13.44%)
Jan 12, 2009 2.720 2.730 2.510 2.530 790,659 -0.16(-5.95%)
Jan 09, 2009 2.820 2.850 2.570 2.690 507,916 -0.14(-4.95%)
Jan 08, 2009 2.610 2.857 2.520 2.830 484,138 +0.19(+7.20%)
Jan 07, 2009 2.790 2.800 2.600 2.640 566,985 -0.17(-6.05%)
Jan 06, 2009 2.720 2.930 2.700 2.810 723,649 +0.10(+3.69%)
Jan 05, 2009 2.760 2.780 2.650 2.710 553,169 -0.04(-1.45%)
Jan 02, 2009 2.950 2.990 2.720 2.750 0 -0.14(-4.84%)
Jan 01, 2009 2.330 3.100 2.270 2.890 0 +0.00(+0.00%)
Dec 31, 2008 2.330 3.100 2.270 2.890 1,281,837 +0.56(+24.03%)
Dec 30, 2008 2.270 2.340 2.190 2.330 335,422 +0.15(+6.88%)
Dec 29, 2008 2.190 2.260 2.060 2.180 368,985 -0.03(-1.36%)
Dec 26, 2008 2.160 2.380 2.130 2.210 316,294 +0.05(+2.31%)
Dec 24, 2008 2.170 2.220 2.100 2.160 149,346 -0.02(-0.92%)
Dec 23, 2008 2.400 2.420 2.010 2.180 724,627 -0.18(-7.63%)
Dec 22, 2008 2.400 2.450 2.230 2.360 557,667 -0.04(-1.67%)
Dec 19, 2008 2.500 2.700 2.290 2.400 1,716,548 -0.04(-1.64%)
Dec 18, 2008 2.420 2.580 2.290 2.440 773,889 +0.01(+0.41%)
Dec 17, 2008 2.430 2.600 2.290 2.430 675,336 +0.00(+0.00%)
Dec 16, 2008 2.330 2.430 2.230 2.430 725,903 +0.18(+8.00%)
Dec 15, 2008 2.200 2.350 2.200 2.250 778,091 +0.02(+0.90%)
Dec 12, 2008 2.200 2.470 2.010 2.230 2,824,325 -0.38(-14.56%)
Dec 11, 2008 2.750 2.900 2.510 2.610 1,035,105 -0.18(-6.45%)
Dec 10, 2008 3.090 3.230 2.660 2.790 1,014,579 -0.07(-2.45%)
Dec 09, 2008 3.080 3.300 2.710 2.860 1,482,871 -0.12(-4.03%)
Dec 08, 2008 3.360 5.000 2.860 2.980 2,373,573 +0.16(+5.67%)
Dec 05, 2008 2.530 2.860 2.200 2.820 1,592,504 +0.47(+20.00%)
Dec 04, 2008 2.590 2.940 2.160 2.350 1,278,104 -0.21(-8.20%)
Dec 03, 2008 2.480 2.740 2.140 2.560 1,574,760 +0.32(+14.29%)
Dec 02, 2008 2.360 2.770 2.030 2.240 1,786,346 -0.04(-1.75%)
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.