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 )

7.480 +0.160 (+2.19%)
Streaming Delayed Price Updated: 3:29 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 (%)
Nov 30, 2021 9.050 9.200 8.640 8.860 2,038,877 -0.34(-3.70%)
Nov 29, 2021 9.470 9.540 9.110 9.200 1,248,084 -0.16(-1.71%)
Nov 26, 2021 9.160 9.380 8.850 9.360 1,881,868 -0.37(-3.80%)
Nov 24, 2021 9.600 9.860 9.590 9.730 560,208 +0.00(+0.00%)
Nov 23, 2021 9.830 9.900 9.680 9.730 965,598 -0.04(-0.41%)
Nov 22, 2021 9.450 9.896 9.435 9.770 895,273 +0.34(+3.61%)
Nov 19, 2021 9.460 9.680 9.400 9.430 625,574 -0.19(-1.98%)
Nov 18, 2021 9.770 9.665 9.600 9.620 941,372 -0.15(-1.54%)
Nov 17, 2021 10.04 10.04 9.605 9.770 996,150 -0.15(-1.51%)
Nov 16, 2021 9.910 10.12 9.840 9.920 943,440 +0.08(+0.81%)
Nov 15, 2021 9.770 9.900 9.715 9.840 762,370 +0.11(+1.13%)
Nov 12, 2021 9.670 9.815 9.620 9.730 741,883 +0.07(+0.72%)
Nov 11, 2021 9.570 9.740 9.480 9.660 1,048,035 +0.17(+1.79%)
Nov 10, 2021 9.650 9.490 1,156,796 -0.18(-1.86%)
Nov 09, 2021 9.750 9.940 9.595 9.670 1,080,218 -0.08(-0.82%)
Nov 08, 2021 9.860 9.880 9.625 9.750 1,149,911 -0.07(-0.71%)
Nov 05, 2021 9.750 9.990 9.130 9.820 1,391,136 +0.26(+2.72%)
Nov 04, 2021 9.800 10.07 9.405 9.560 1,719,120 -0.29(-2.94%)
Nov 03, 2021 9.270 9.930 9.260 9.850 1,201,673 +0.49(+5.24%)
Nov 02, 2021 9.360 9.400 9.100 9.360 843,775 +0.00(+0.00%)
Nov 01, 2021 9.230 9.555 9.260 9.360 1,481,364 +0.28(+3.08%)
Oct 29, 2021 9.240 9.330 8.980 9.080 1,412,895 -0.19(-2.05%)
Oct 28, 2021 9.220 9.360 9.050 9.270 978,415 +0.18(+1.98%)
Oct 27, 2021 9.110 9.360 8.935 9.090 1,558,874 -0.19(-2.05%)
Oct 26, 2021 10.23 9.250 9.280 1,624,357 -0.95(-9.29%)
Oct 25, 2021 10.32 10.40 10.09 10.23 813,518 -0.03(-0.29%)
Oct 22, 2021 10.48 10.57 10.23 10.26 713,540 -0.18(-1.72%)
Oct 21, 2021 10.44 10.66 10.38 10.44 565,802 +0.07(+0.68%)
Oct 20, 2021 10.08 10.57 10.01 10.37 722,309 +0.09(+0.88%)
Oct 19, 2021 10.44 10.52 10.22 10.28 711,130 -0.15(-1.44%)
Oct 18, 2021 10.51 10.65 10.37 10.43 1,036,320 -0.18(-1.70%)
Oct 15, 2021 10.86 10.91 10.61 10.61 1,128,241 -0.04(-0.38%)
Oct 14, 2021 10.52 10.72 10.47 10.65 1,127,980 +0.19(+1.82%)
Oct 13, 2021 10.36 10.56 10.20 10.46 1,522,180 +0.01(+0.10%)
Oct 12, 2021 10.19 10.57 10.19 10.45 1,540,635 +0.34(+3.36%)
Oct 11, 2021 9.910 10.25 9.839 10.11 1,365,220 +0.22(+2.22%)
Oct 08, 2021 9.570 9.960 9.540 9.890 1,192,973 +0.38(+4.00%)
Oct 07, 2021 9.290 9.590 9.230 9.510 1,119,508 +0.36(+3.93%)
Oct 06, 2021 9.240 9.420 8.940 9.150 1,660,062 -0.27(-2.87%)
Oct 05, 2021 9.070 9.440 8.970 9.420 1,273,071 +0.33(+3.63%)
Oct 04, 2021 9.040 9.285 9.000 9.090 1,411,648 +0.17(+1.91%)
Oct 01, 2021 8.900 9.000 8.690 8.920 999,828 +0.11(+1.25%)
Sep 30, 2021 9.040 9.150 8.810 8.810 822,154 -0.31(-3.40%)
Sep 29, 2021 9.140 9.190 8.965 9.120 751,049 -0.02(-0.22%)
Sep 28, 2021 9.190 9.320 8.985 9.140 1,088,067 +0.06(+0.66%)
Sep 27, 2021 8.680 9.215 8.670 9.080 1,451,348 +0.39(+4.49%)
Sep 24, 2021 8.620 8.780 8.572 8.690 655,190 -0.04(-0.46%)
Sep 23, 2021 8.580 8.850 8.501 8.730 1,226,206 +0.31(+3.68%)
Sep 22, 2021 8.140 8.590 8.000 8.420 1,775,185 +0.46(+5.78%)
Sep 21, 2021 8.190 8.290 7.900 7.960 1,460,444 -0.19(-2.33%)
Sep 20, 2021 8.210 8.290 7.925 8.150 2,075,499 -0.49(-5.67%)
Sep 17, 2021 8.370 8.650 8.340 8.640 3,851,204 +0.28(+3.35%)
Sep 16, 2021 8.310 8.490 8.074 8.360 2,040,554 -0.09(-1.07%)
Sep 15, 2021 8.240 8.520 8.210 8.450 946,339 +0.21(+2.55%)
Sep 14, 2021 8.520 8.520 8.160 8.240 785,315 -0.18(-2.14%)
Sep 13, 2021 8.280 8.445 8.155 8.420 1,111,528 +0.31(+3.82%)
Sep 10, 2021 8.330 8.440 8.090 8.110 810,023 -0.15(-1.82%)
Sep 09, 2021 8.260 8.355 8.149 8.260 905,612 -0.05(-0.60%)
Sep 08, 2021 8.470 8.535 8.250 8.310 825,756 -0.26(-3.03%)
Sep 07, 2021 8.570 8.775 8.490 8.570 647,915 -0.07(-0.81%)
Sep 03, 2021 8.700 8.740 8.590 8.640 677,137 -0.05(-0.58%)
Sep 02, 2021 8.970 9.020 8.670 8.690 1,353,381 -0.27(-3.01%)
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.