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 (%)
Nov 30, 2022 10.34 10.42 10.02 10.41 808,504 +0.19(+1.86%)
Nov 29, 2022 10.15 10.29 10.08 10.22 923,217 +0.06(+0.59%)
Nov 28, 2022 10.16 10.30 10.10 10.16 572,176 -0.22(-2.12%)
Nov 25, 2022 10.24 10.48 10.16 10.38 244,694 +0.22(+2.17%)
Nov 23, 2022 10.29 10.31 9.980 10.16 454,452 -0.14(-1.36%)
Nov 22, 2022 10.31 10.38 10.16 10.30 590,410 +0.10(+0.98%)
Nov 21, 2022 10.38 10.55 10.04 10.20 817,212 -0.30(-2.86%)
Nov 18, 2022 10.04 10.50 9.890 10.50 1,826,370 +0.68(+6.92%)
Nov 17, 2022 9.450 9.820 9.430 9.820 966,987 +0.18(+1.87%)
Nov 16, 2022 9.850 10.02 9.620 9.640 759,548 -0.41(-4.08%)
Nov 15, 2022 10.15 10.49 9.930 10.05 913,846 +0.18(+1.82%)
Nov 14, 2022 9.500 10.27 9.420 9.870 1,775,673 +0.24(+2.49%)
Nov 11, 2022 9.560 10.04 9.560 9.630 1,351,069 -0.07(-0.72%)
Nov 10, 2022 9.540 10.17 9.400 9.700 2,228,143 +0.59(+6.48%)
Nov 09, 2022 9.110 9.310 8.970 9.110 1,048,835 -0.12(-1.30%)
Nov 08, 2022 9.720 9.720 9.135 9.230 1,656,539 -0.46(-4.75%)
Nov 07, 2022 9.650 10.10 9.550 9.690 1,495,702 +0.19(+2.00%)
Nov 04, 2022 9.670 9.880 9.162 9.500 2,824,515 -1.30(-12.04%)
Nov 03, 2022 8.910 11.19 8.895 10.80 8,897,710 +1.69(+18.55%)
Nov 02, 2022 9.510 9.075 9.110 1,454,163 -0.50(-5.20%)
Nov 01, 2022 9.830 9.860 9.575 9.610 1,115,126 -0.08(-0.83%)
Oct 31, 2022 9.560 9.780 9.470 9.690 1,101,794 +0.04(+0.41%)
Oct 28, 2022 9.370 9.700 9.335 9.650 1,033,897 +0.28(+2.99%)
Oct 27, 2022 9.140 9.750 9.060 9.370 2,372,605 +0.41(+4.58%)
Oct 26, 2022 9.060 9.240 8.860 8.960 1,037,710 -0.03(-0.33%)
Oct 25, 2022 8.590 9.220 8.525 8.990 2,007,939 +0.44(+5.15%)
Oct 24, 2022 8.090 8.570 7.955 8.550 1,974,564 +0.57(+7.14%)
Oct 21, 2022 7.780 8.005 7.710 7.980 891,852 +0.28(+3.64%)
Oct 20, 2022 7.720 7.950 7.615 7.700 1,095,162 +0.02(+0.26%)
Oct 19, 2022 7.750 7.980 7.550 7.680 1,050,285 -0.34(-4.24%)
Oct 18, 2022 8.080 8.230 7.850 8.020 990,334 +0.25(+3.22%)
Oct 17, 2022 7.910 7.950 7.605 7.770 1,247,042 +0.14(+1.83%)
Oct 14, 2022 7.850 7.960 7.570 7.630 695,092 -0.13(-1.68%)
Oct 13, 2022 7.390 7.870 7.290 7.760 1,082,838 +0.11(+1.44%)
Oct 12, 2022 7.660 7.805 7.530 7.650 1,294,597 +0.02(+0.26%)
Oct 11, 2022 7.350 7.820 7.310 7.630 1,491,661 +0.21(+2.83%)
Oct 10, 2022 7.540 7.580 7.230 7.420 1,225,528 -0.23(-3.01%)
Oct 07, 2022 7.900 7.970 7.590 7.650 1,151,729 -0.37(-4.61%)
Oct 06, 2022 7.910 8.105 7.865 8.020 1,204,957 +0.07(+0.88%)
Oct 05, 2022 7.730 8.010 7.550 7.950 2,233,371 +0.00(+0.00%)
Oct 04, 2022 7.390 7.960 7.390 7.950 3,371,382 +0.87(+12.29%)
Oct 03, 2022 7.020 7.180 6.800 7.080 1,189,185 +0.25(+3.66%)
Sep 30, 2022 6.960 7.065 6.810 6.830 1,470,438 -0.13(-1.87%)
Sep 29, 2022 7.160 7.280 6.720 6.960 2,520,148 -0.47(-6.33%)
Sep 28, 2022 7.280 7.570 7.230 7.430 1,683,791 +0.20(+2.77%)
Sep 27, 2022 7.350 7.405 7.100 7.230 1,271,817 +0.04(+0.56%)
Sep 26, 2022 7.160 7.425 7.120 7.190 1,574,859 +0.01(+0.14%)
Sep 23, 2022 7.200 7.330 6.950 7.180 2,360,056 -0.28(-3.75%)
Sep 22, 2022 7.790 7.810 7.390 7.460 2,285,786 -0.30(-3.87%)
Sep 21, 2022 8.220 8.240 7.725 7.760 2,553,521 -0.48(-5.83%)
Sep 20, 2022 8.770 8.840 8.220 8.240 1,791,176 -0.67(-7.52%)
Sep 19, 2022 8.540 9.010 8.480 8.910 1,715,311 +0.21(+2.41%)
Sep 16, 2022 8.770 8.820 8.380 8.700 3,017,661 -0.26(-2.90%)
Sep 15, 2022 8.840 9.250 8.740 8.960 1,700,041 +0.03(+0.34%)
Sep 14, 2022 9.190 9.190 8.680 8.930 2,005,461 -0.26(-2.83%)
Sep 13, 2022 9.700 9.890 9.160 9.190 2,601,090 -0.90(-8.92%)
Sep 12, 2022 9.920 10.13 9.825 10.09 900,845 +0.38(+3.91%)
Sep 09, 2022 9.610 9.750 9.320 9.710 1,821,097 -0.16(-1.62%)
Sep 08, 2022 9.860 9.920 9.660 9.870 663,341 -0.19(-1.89%)
Sep 07, 2022 9.630 10.07 9.550 10.06 974,956 +0.38(+3.93%)
Sep 06, 2022 10.08 10.15 9.560 9.680 1,148,589 -0.41(-4.06%)
Sep 02, 2022 10.44 10.44 10.03 10.09 540,397 -0.15(-1.46%)
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.