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:

American Axle & Manufacturing (NY: AXL )

7.365 -0.015 (-0.20%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 7.980 7.990 7.660 7.680 923,873 -0.14(-1.79%)
Dec 30, 2022 7.650 7.850 7.600 7.820 605,898 +0.04(+0.51%)
Dec 29, 2022 7.570 7.830 7.510 7.780 653,366 +0.31(+4.15%)
Dec 28, 2022 7.630 7.710 7.380 7.470 730,683 -0.13(-1.71%)
Dec 27, 2022 7.630 7.790 7.570 7.600 461,584 -0.05(-0.65%)
Dec 23, 2022 7.620 7.820 7.620 7.650 500,922 -0.02(-0.26%)
Dec 22, 2022 8.050 8.090 7.580 7.670 1,021,086 -0.56(-6.80%)
Dec 21, 2022 8.230 8.405 8.112 8.230 1,044,128 +0.17(+2.11%)
Dec 20, 2022 8.080 8.190 7.880 8.060 1,300,984 -0.03(-0.37%)
Dec 19, 2022 8.640 8.640 7.955 8.090 1,882,063 -0.51(-5.93%)
Dec 16, 2022 9.110 9.130 8.600 8.600 5,817,254 -0.65(-7.03%)
Dec 15, 2022 9.560 9.695 9.220 9.250 1,188,574 -0.57(-5.80%)
Dec 14, 2022 9.520 9.920 9.520 9.820 936,618 +0.32(+3.37%)
Dec 13, 2022 9.880 10.04 9.480 9.500 1,453,515 -0.09(-0.94%)
Dec 12, 2022 9.390 9.700 9.300 9.590 591,553 +0.29(+3.12%)
Dec 09, 2022 9.260 9.340 9.200 9.300 558,903 -0.12(-1.27%)
Dec 08, 2022 9.350 9.525 9.220 9.420 609,594 +0.15(+1.62%)
Dec 07, 2022 9.810 9.920 9.270 9.270 970,681 -0.65(-6.55%)
Dec 06, 2022 9.750 10.00 9.670 9.920 897,155 +0.17(+1.74%)
Dec 05, 2022 10.06 10.14 9.725 9.750 663,396 -0.46(-4.51%)
Dec 02, 2022 10.06 10.29 10.01 10.21 433,024 -0.06(-0.58%)
Dec 01, 2022 10.41 10.77 10.26 10.27 564,942 -0.14(-1.34%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.