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 )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 7.760 7.830 7.670 7.810 826,466 +0.19(+2.49%)
Mar 30, 2023 7.730 7.780 7.560 7.620 674,588 +0.03(+0.40%)
Mar 29, 2023 7.580 7.680 7.435 7.590 733,888 +0.17(+2.29%)
Mar 28, 2023 7.410 7.555 7.365 7.420 624,168 -0.01(-0.13%)
Mar 27, 2023 7.530 7.570 7.400 7.430 746,263 +0.07(+0.95%)
Mar 24, 2023 7.290 7.430 7.170 7.360 742,208 -0.07(-0.94%)
Mar 23, 2023 7.470 7.670 7.295 7.430 856,742 +0.03(+0.41%)
Mar 22, 2023 7.590 7.710 7.390 7.400 813,414 -0.20(-2.63%)
Mar 21, 2023 7.560 7.795 7.560 7.600 1,240,952 +0.28(+3.83%)
Mar 20, 2023 7.590 7.760 7.315 7.320 1,020,983 -0.20(-2.66%)
Mar 17, 2023 7.650 7.850 7.350 7.520 5,962,833 -0.26(-3.34%)
Mar 16, 2023 7.680 7.885 7.490 7.780 1,179,266 +0.12(+1.57%)
Mar 15, 2023 7.690 7.870 7.440 7.660 2,118,423 -0.44(-5.43%)
Mar 14, 2023 8.260 8.470 7.985 8.100 2,115,246 +0.06(+0.75%)
Mar 13, 2023 8.080 8.240 7.725 8.040 1,870,948 -0.38(-4.51%)
Mar 10, 2023 8.460 8.610 8.270 8.420 1,097,781 -0.19(-2.21%)
Mar 09, 2023 9.150 9.180 8.600 8.610 799,782 -0.52(-5.70%)
Mar 08, 2023 9.080 9.140 8.965 9.130 488,433 +0.06(+0.66%)
Mar 07, 2023 9.150 9.350 9.015 9.070 669,772 -0.12(-1.31%)
Mar 06, 2023 9.630 9.630 9.155 9.190 865,242 -0.40(-4.17%)
Mar 03, 2023 9.490 9.675 9.320 9.590 905,132 +0.22(+2.35%)
Mar 02, 2023 8.910 9.420 8.870 9.370 964,192 +0.33(+3.65%)
Mar 01, 2023 8.770 9.130 8.770 9.040 757,495 +0.24(+2.73%)
Feb 28, 2023 8.840 8.980 8.745 8.800 1,354,307 -0.09(-1.01%)
Feb 27, 2023 8.740 8.975 8.700 8.890 844,808 +0.26(+3.01%)
Feb 24, 2023 8.420 8.760 8.410 8.630 745,196 +0.00(+0.00%)
Feb 23, 2023 8.810 8.875 8.315 8.630 1,150,300 -0.19(-2.15%)
Feb 22, 2023 8.950 9.100 8.785 8.820 1,348,631 -0.28(-3.08%)
Feb 21, 2023 9.020 9.130 8.910 9.100 1,454,422 -0.15(-1.62%)
Feb 17, 2023 9.270 9.340 8.810 9.250 1,525,349 -0.80(-7.96%)
Feb 16, 2023 9.710 10.12 9.610 10.05 1,206,681 +0.15(+1.52%)
Feb 15, 2023 9.540 9.900 9.530 9.900 809,819 +0.21(+2.17%)
Feb 14, 2023 9.360 9.770 9.295 9.690 856,266 +0.24(+2.54%)
Feb 13, 2023 9.080 9.460 9.040 9.450 581,031 +0.32(+3.50%)
Feb 10, 2023 9.010 9.140 8.830 9.130 581,957 -0.07(-0.76%)
Feb 09, 2023 9.440 9.620 9.180 9.200 1,357,422 -0.07(-0.76%)
Feb 08, 2023 9.710 9.835 9.165 9.270 1,437,889 -0.56(-5.70%)
Feb 07, 2023 9.450 9.890 9.370 9.830 954,246 +0.35(+3.69%)
Feb 06, 2023 9.550 9.595 9.335 9.480 588,194 -0.12(-1.25%)
Feb 03, 2023 9.410 9.800 9.410 9.600 1,134,720 +0.01(+0.10%)
Feb 02, 2023 9.380 9.900 9.360 9.590 1,300,175 +0.24(+2.57%)
Feb 01, 2023 8.860 9.430 8.860 9.350 1,503,840 +0.48(+5.41%)
Jan 31, 2023 8.560 8.870 8.440 8.870 1,653,657 +0.47(+5.60%)
Jan 30, 2023 8.330 8.625 8.310 8.400 672,796 -0.10(-1.18%)
Jan 27, 2023 8.450 8.685 8.315 8.500 712,362 +0.14(+1.67%)
Jan 26, 2023 8.390 8.450 8.190 8.360 600,184 +0.09(+1.09%)
Jan 25, 2023 8.160 8.325 8.100 8.270 469,040 -0.05(-0.60%)
Jan 24, 2023 8.150 8.465 8.040 8.320 614,799 +0.02(+0.24%)
Jan 23, 2023 8.140 8.355 8.095 8.300 957,362 +0.21(+2.60%)
Jan 20, 2023 8.140 8.190 8.000 8.090 777,901 -0.05(-0.61%)
Jan 19, 2023 8.420 8.430 8.110 8.140 1,130,719 -0.39(-4.57%)
Jan 18, 2023 8.860 8.910 8.520 8.530 571,059 -0.19(-2.18%)
Jan 17, 2023 8.720 8.910 8.715 8.720 498,716 -0.11(-1.25%)
Jan 13, 2023 8.690 8.910 8.650 8.830 595,792 -0.10(-1.12%)
Jan 12, 2023 8.720 8.935 8.690 8.930 691,078 +0.29(+3.36%)
Jan 11, 2023 8.600 8.790 8.490 8.640 1,170,111 +0.15(+1.77%)
Jan 10, 2023 8.610 8.650 8.420 8.490 833,752 -0.12(-1.39%)
Jan 09, 2023 8.730 8.880 8.490 8.610 870,256 -0.03(-0.35%)
Jan 06, 2023 8.600 8.750 8.340 8.640 824,886 +0.17(+2.01%)
Jan 05, 2023 8.010 8.470 7.865 8.470 1,009,363 +0.40(+4.96%)
Jan 04, 2023 7.820 8.115 7.770 8.070 944,374 +0.39(+5.08%)
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.