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 (%)
Jan 31, 2020 9.280 9.350 9.045 9.240 1,265,100 -0.17(-1.81%)
Jan 30, 2020 9.250 9.440 9.173 9.410 1,230,000 -0.03(-0.32%)
Jan 29, 2020 9.570 9.850 9.420 9.440 1,304,853 -0.12(-1.26%)
Jan 28, 2020 9.640 10.01 9.440 9.560 1,835,894 +0.17(+1.81%)
Jan 27, 2020 9.020 9.525 8.930 9.390 2,031,806 +0.08(+0.86%)
Jan 24, 2020 9.750 9.790 9.200 9.310 1,240,600 -0.19(-2.00%)
Jan 23, 2020 9.240 9.540 8.935 9.500 1,458,285 +0.16(+1.71%)
Jan 22, 2020 9.390 9.580 9.320 9.340 957,874 -0.05(-0.53%)
Jan 21, 2020 9.550 9.620 9.300 9.390 765,243 -0.24(-2.49%)
Jan 17, 2020 9.660 9.705 9.470 9.630 924,400 +0.05(+0.52%)
Jan 16, 2020 9.440 9.725 9.390 9.580 1,047,335 +0.25(+2.68%)
Jan 15, 2020 9.110 9.340 8.990 9.330 1,169,267 +0.14(+1.52%)
Jan 14, 2020 9.040 9.410 8.940 9.190 1,360,522 +0.14(+1.55%)
Jan 13, 2020 9.100 9.110 8.800 9.050 1,071,264 -0.09(-0.98%)
Jan 10, 2020 9.490 9.540 9.100 9.140 1,387,400 -0.37(-3.89%)
Jan 09, 2020 9.760 9.840 9.490 9.510 1,380,473 -0.13(-1.35%)
Jan 08, 2020 10.20 10.20 9.620 9.640 3,110,554 -0.58(-5.68%)
Jan 07, 2020 9.860 10.34 9.860 10.22 1,509,725 +0.30(+3.02%)
Jan 06, 2020 10.08 10.22 9.800 9.920 1,864,553 -0.38(-3.69%)
Jan 03, 2020 10.80 10.80 10.15 10.30 1,991,300 -0.67(-6.11%)
Jan 02, 2020 10.95 10.99 10.65 10.97 1,156,583 +0.21(+1.95%)
Dec 31, 2019 10.64 10.99 10.64 10.76 810,700 +0.04(+0.37%)
Dec 30, 2019 10.63 10.88 10.54 10.72 846,059 +0.09(+0.85%)
Dec 27, 2019 10.55 10.77 10.55 10.63 904,300 +0.05(+0.47%)
Dec 26, 2019 10.66 10.66 10.41 10.58 777,301 -0.03(-0.28%)
Dec 24, 2019 10.75 10.75 10.57 10.61 282,500 -0.09(-0.84%)
Dec 23, 2019 10.76 10.77 10.58 10.70 752,707 -0.02(-0.19%)
Dec 20, 2019 10.83 10.91 10.64 10.72 2,908,700 -0.03(-0.28%)
Dec 19, 2019 10.70 10.79 10.58 10.75 816,844 -0.02(-0.19%)
Dec 18, 2019 10.69 10.78 10.54 10.77 1,193,345 +0.13(+1.22%)
Dec 17, 2019 10.65 10.72 10.57 10.64 991,655 -0.03(-0.28%)
Dec 16, 2019 10.68 10.94 10.64 10.67 992,704 +0.13(+1.23%)
Dec 13, 2019 11.03 11.26 10.48 10.54 1,661,600 -0.50(-4.53%)
Dec 12, 2019 10.55 11.07 10.46 11.04 2,203,476 +0.51(+4.84%)
Dec 11, 2019 10.16 10.64 10.09 10.53 2,473,792 +0.47(+4.67%)
Dec 10, 2019 10.05 10.09 9.690 10.06 1,884,982 +0.04(+0.40%)
Dec 09, 2019 10.01 10.16 9.880 10.02 837,175 -0.07(-0.69%)
Dec 06, 2019 9.760 10.10 9.720 10.09 1,273,600 +0.60(+6.32%)
Dec 05, 2019 9.570 9.625 9.330 9.490 866,332 +0.00(+0.00%)
Dec 04, 2019 9.630 9.850 9.445 9.490 1,042,266 -0.03(-0.32%)
Dec 03, 2019 9.760 9.760 9.230 9.520 1,876,405 -0.49(-4.90%)
Dec 02, 2019 10.00 10.42 9.890 10.01 1,427,996 +0.15(+1.52%)
Nov 29, 2019 9.950 10.01 9.820 9.860 424,300 -0.12(-1.20%)
Nov 27, 2019 9.940 10.09 9.800 9.980 879,000 +0.08(+0.81%)
Nov 26, 2019 9.880 10.09 9.810 9.900 1,242,632 -0.10(-1.00%)
Nov 25, 2019 9.740 10.05 9.550 10.00 988,704 +0.33(+3.41%)
Nov 22, 2019 9.620 9.785 9.545 9.670 942,000 +0.18(+1.90%)
Nov 21, 2019 9.540 9.560 9.340 9.490 1,181,565 +0.03(+0.32%)
Nov 20, 2019 10.08 10.08 9.310 9.460 2,493,196 -0.70(-6.89%)
Nov 19, 2019 9.810 10.22 9.780 10.16 2,614,566 +0.43(+4.42%)
Nov 18, 2019 9.810 9.835 9.525 9.730 1,458,979 -0.23(-2.31%)
Nov 15, 2019 10.21 10.34 9.830 9.960 2,160,800 -0.13(-1.29%)
Nov 14, 2019 10.21 10.35 10.07 10.09 1,004,777 -0.09(-0.88%)
Nov 13, 2019 10.35 10.47 10.03 10.18 2,042,759 -0.37(-3.51%)
Nov 12, 2019 10.88 10.97 10.54 10.55 1,827,989 -0.30(-2.76%)
Nov 11, 2019 10.89 10.98 10.71 10.85 1,195,100 -0.21(-1.90%)
Nov 08, 2019 10.77 11.15 10.66 11.06 1,750,700 +0.21(+1.94%)
Nov 07, 2019 10.60 11.02 10.60 10.85 2,423,389 +0.44(+4.23%)
Nov 06, 2019 10.61 10.71 10.21 10.41 3,500,184 -0.24(-2.25%)
Nov 05, 2019 10.98 11.21 10.63 10.65 4,434,254 -0.40(-3.62%)
Nov 04, 2019 10.54 11.14 10.33 11.05 5,580,181 +0.86(+8.44%)
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.