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 )

7.440 +0.100 (+1.36%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 1, 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 (%)
May 28, 2010 8.970 9.510 8.870 8.970 2,530,686 -0.29(-3.13%)
May 27, 2010 9.080 9.270 8.840 9.260 2,699,740 +0.63(+7.30%)
May 26, 2010 8.630 9.200 8.550 8.630 2,021 -0.23(-2.60%)
May 25, 2010 8.500 8.900 8.100 8.860 9,850 -0.01(-0.11%)
May 24, 2010 8.270 9.190 8.100 8.870 12,411,096 +0.61(+7.38%)
May 21, 2010 7.600 8.470 7.500 8.260 3,643,710 +0.35(+4.42%)
May 20, 2010 7.659 8.060 7.580 7.910 250 -0.38(-4.58%)
May 19, 2010 8.400 8.480 7.810 8.290 4,603,399 -0.11(-1.31%)
May 18, 2010 8.980 8.990 8.290 8.400 3,508,200 -0.14(-1.64%)
May 17, 2010 9.090 9.360 8.280 8.540 4,722,231 -0.49(-5.43%)
May 14, 2010 9.030 9.720 8.890 9.030 3,080,202 -0.79(-8.04%)
May 13, 2010 10.24 10.56 9.730 9.820 2,303,883 -0.43(-4.20%)
May 12, 2010 9.900 10.25 9.800 10.25 1,556,783 +0.50(+5.13%)
May 11, 2010 9.760 9.890 9.620 9.750 2,673,956 +0.47(+5.06%)
May 10, 2010 9.255 9.300 9.110 9.280 3,312,289 +0.43(+4.86%)
May 07, 2010 9.750 9.750 8.780 8.850 3,485,530 -0.67(-7.04%)
May 06, 2010 9.660 10.06 8.610 9.520 600 -0.23(-2.36%)
May 05, 2010 9.800 10.22 9.560 9.750 3,249,727 -0.61(-5.89%)
May 04, 2010 10.81 10.92 10.31 10.36 2,452,596 -0.75(-6.75%)
May 03, 2010 10.84 11.12 10.78 11.11 2,345,202 +0.35(+3.25%)
Apr 30, 2010 11.35 11.73 10.53 10.76 5,868,230 -0.98(-8.35%)
Apr 29, 2010 11.11 11.79 11.09 11.74 3,699,252 +0.82(+7.51%)
Apr 28, 2010 10.93 11.22 10.78 10.92 2,387,994 +0.15(+1.39%)
Apr 27, 2010 11.70 11.70 10.74 10.77 3,301,480 -0.96(-8.18%)
Apr 26, 2010 11.75 12.12 11.69 11.73 1,740,333 -0.06(-0.51%)
Apr 23, 2010 11.61 11.88 11.40 11.79 1,947,891 +0.41(+3.60%)
Apr 22, 2010 11.01 11.49 10.91 11.38 2,060,388 +0.17(+1.52%)
Apr 21, 2010 10.99 11.27 10.87 11.21 2,048,346 +0.21(+1.91%)
Apr 20, 2010 11.07 11.26 10.92 11.00 1,645,025 +0.01(+0.09%)
Apr 19, 2010 11.01 11.10 10.60 10.99 2,457,971 -0.11(-0.99%)
Apr 16, 2010 11.69 11.91 10.90 11.10 4,509,070 -0.57(-4.88%)
Apr 15, 2010 11.22 11.77 11.11 11.67 3,325,807 +0.58(+5.23%)
Apr 14, 2010 10.61 11.11 10.61 11.09 2,077,011 +0.54(+5.12%)
Apr 13, 2010 10.69 10.73 10.41 10.55 1,505,762 -0.19(-1.77%)
Apr 12, 2010 10.18 10.80 10.13 10.74 2,773,687 +0.65(+6.44%)
Apr 09, 2010 10.28 10.39 10.06 10.09 1,642,051 -0.10(-0.98%)
Apr 08, 2010 10.31 10.42 10.16 10.19 1,771,824 -0.20(-1.92%)
Apr 07, 2010 10.57 10.70 10.27 10.39 2,406,268 -0.19(-1.80%)
Apr 06, 2010 10.40 10.67 10.22 10.58 1,725,661 +0.25(+2.42%)
Apr 05, 2010 10.01 10.49 9.920 10.33 4,537,899 +0.40(+4.03%)
Apr 01, 2010 10.07 9.930 9.930 9.930 2,952,200 -0.05(-0.50%)
Mar 31, 2010 10.20 10.20 9.910 9.980 2,214,649 -0.30(-2.92%)
Mar 30, 2010 10.39 10.59 10.18 10.28 1,270,537 -0.11(-1.06%)
Mar 29, 2010 10.52 10.64 10.32 10.39 1,373,746 -0.01(-0.10%)
Mar 26, 2010 10.70 10.85 10.25 10.40 2,180,578 -0.12(-1.14%)
Mar 25, 2010 10.88 11.13 10.51 10.52 4,620,435 -0.55(-4.97%)
Mar 24, 2010 11.18 11.30 10.89 11.07 2,065,488 -0.21(-1.86%)
Mar 23, 2010 11.09 11.30 10.85 11.28 2,703,734 +0.30(+2.73%)
Mar 22, 2010 10.48 11.00 10.21 10.98 2,687,973 +0.43(+4.08%)
Mar 19, 2010 10.89 10.99 10.43 10.55 2,789,818 -0.27(-2.50%)
Mar 18, 2010 11.00 11.36 10.57 10.82 4,548,771 -0.11(-1.01%)
Mar 17, 2010 10.46 11.06 10.40 10.93 4,418,466 +0.62(+6.01%)
Mar 16, 2010 10.09 10.31 9.910 10.31 2,078,978 +0.26(+2.59%)
Mar 15, 2010 9.900 10.09 9.820 10.05 2,769,335 -0.06(-0.59%)
Mar 12, 2010 9.750 10.15 9.740 10.11 2,561,467 +0.45(+4.66%)
Mar 11, 2010 10.00 10.00 9.580 9.660 3,496,824 -0.32(-3.21%)
Mar 10, 2010 10.23 10.32 9.810 9.980 3,326,082 -0.24(-2.35%)
Mar 09, 2010 9.860 10.38 9.810 10.22 3,802,215 +0.29(+2.92%)
Mar 08, 2010 9.880 9.990 9.770 9.930 2,613,094 +0.06(+0.61%)
Mar 05, 2010 9.720 9.950 9.720 9.870 2,152,836 +0.27(+2.81%)
Mar 04, 2010 9.720 9.880 9.420 9.600 2,055,387 -0.10(-1.03%)
Mar 03, 2010 10.07 10.17 9.630 9.700 2,227,760 -0.32(-3.21%)
Mar 02, 2010 10.26 10.30 10.00 10.02 1,976,075 -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.