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 -0.050 (-0.67%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 7.410 7.455 7.220 7.260 1,188,380 -0.10(-1.36%)
Sep 28, 2023 7.190 7.500 7.039 7.360 1,799,466 +0.04(+0.55%)
Sep 27, 2023 7.310 7.500 7.255 7.320 949,063 +0.03(+0.41%)
Sep 26, 2023 7.430 7.545 7.250 7.290 865,748 -0.21(-2.80%)
Sep 25, 2023 7.170 7.610 7.470 7.500 1,316,135 +0.29(+4.02%)
Sep 22, 2023 7.260 7.385 7.160 7.210 949,188 +0.02(+0.28%)
Sep 21, 2023 7.100 7.320 7.020 7.190 1,149,579 -0.02(-0.28%)
Sep 20, 2023 7.280 7.440 7.190 7.210 1,091,290 -0.01(-0.14%)
Sep 19, 2023 7.420 7.490 7.190 7.220 1,144,736 -0.18(-2.43%)
Sep 18, 2023 7.430 7.480 7.320 7.400 1,394,396 -0.15(-1.99%)
Sep 15, 2023 7.520 7.720 7.490 7.550 3,057,783 -0.03(-0.40%)
Sep 14, 2023 7.560 7.630 7.324 7.580 2,309,519 +0.09(+1.20%)
Sep 13, 2023 7.740 7.845 7.475 7.490 1,627,954 -0.27(-3.48%)
Sep 12, 2023 7.620 7.855 7.620 7.760 715,401 +0.11(+1.44%)
Sep 11, 2023 7.720 7.750 7.635 7.650 835,355 +0.01(+0.13%)
Sep 08, 2023 7.760 7.760 7.615 7.640 1,061,904 -0.08(-1.04%)
Sep 07, 2023 7.720 7.800 7.490 7.720 1,770,718 -0.13(-1.66%)
Sep 06, 2023 7.920 8.040 7.745 7.850 1,273,031 +0.00(+0.00%)
Sep 05, 2023 7.605 7.860 7.505 7.850 1,193,064 +0.15(+1.95%)
Sep 01, 2023 7.580 7.710 7.480 7.700 930,998 +0.15(+1.99%)
Aug 31, 2023 7.540 7.680 7.510 7.550 970,412 -0.03(-0.40%)
Aug 30, 2023 7.630 7.735 7.565 7.580 500,242 -0.07(-0.92%)
Aug 29, 2023 7.380 7.670 7.340 7.650 804,624 +0.26(+3.52%)
Aug 28, 2023 7.240 7.410 7.240 7.390 1,056,499 +0.21(+2.92%)
Aug 25, 2023 7.190 7.305 7.010 7.180 632,945 +0.02(+0.28%)
Aug 24, 2023 7.260 7.310 7.135 7.160 603,687 -0.14(-1.92%)
Aug 23, 2023 7.190 7.320 7.169 7.300 781,559 +0.08(+1.11%)
Aug 22, 2023 7.390 7.400 7.170 7.220 677,123 -0.03(-0.41%)
Aug 21, 2023 7.510 7.540 7.130 7.250 1,144,707 -0.22(-2.95%)
Aug 18, 2023 7.290 7.470 7.280 7.470 1,249,475 +0.10(+1.36%)
Aug 17, 2023 7.300 7.540 7.300 7.370 1,285,608 +0.12(+1.66%)
Aug 16, 2023 7.280 7.405 7.240 7.250 951,008 -0.04(-0.55%)
Aug 15, 2023 7.460 7.475 7.190 7.290 1,808,621 -0.25(-3.32%)
Aug 14, 2023 7.450 7.540 7.250 7.540 1,192,450 +0.01(+0.13%)
Aug 11, 2023 7.650 7.715 7.490 7.530 1,299,889 -0.16(-2.08%)
Aug 10, 2023 7.920 7.940 7.595 7.690 1,841,010 -0.29(-3.63%)
Aug 09, 2023 8.130 8.190 7.845 7.980 1,613,070 -0.26(-3.16%)
Aug 08, 2023 8.000 8.310 7.860 8.240 993,318 +0.10(+1.23%)
Aug 07, 2023 8.200 8.320 8.070 8.140 1,690,911 -0.04(-0.49%)
Aug 04, 2023 9.450 9.450 8.100 8.180 2,192,908 -1.00(-10.89%)
Aug 03, 2023 9.310 9.350 9.150 9.180 1,335,505 -0.19(-2.03%)
Aug 02, 2023 9.390 9.460 9.171 9.370 999,622 -0.15(-1.58%)
Aug 01, 2023 9.390 9.540 9.340 9.520 1,019,917 +0.07(+0.74%)
Jul 31, 2023 9.240 9.525 9.240 9.450 1,605,535 +0.19(+2.05%)
Jul 28, 2023 9.340 9.550 9.250 9.260 1,026,810 +0.08(+0.87%)
Jul 27, 2023 9.430 9.440 9.140 9.180 729,350 -0.18(-1.92%)
Jul 26, 2023 9.320 9.470 9.225 9.360 974,156 +0.05(+0.54%)
Jul 25, 2023 9.380 9.505 9.220 9.310 968,100 -0.10(-1.06%)
Jul 24, 2023 9.250 9.420 9.215 9.410 1,599,264 +0.22(+2.39%)
Jul 21, 2023 9.310 9.410 9.140 9.190 1,466,485 +0.01(+0.11%)
Jul 20, 2023 9.000 9.200 8.970 9.180 982,336 +0.20(+2.23%)
Jul 19, 2023 9.000 9.095 8.920 8.980 933,838 -0.02(-0.22%)
Jul 18, 2023 8.760 9.135 8.710 9.000 1,195,920 +0.33(+3.81%)
Jul 17, 2023 8.700 8.810 8.610 8.670 1,982,359 -0.10(-1.14%)
Jul 14, 2023 8.810 8.890 8.480 8.770 1,048,948 -0.07(-0.79%)
Jul 13, 2023 8.920 9.080 8.830 8.840 1,285,596 +0.02(+0.23%)
Jul 12, 2023 8.930 9.010 8.810 8.820 1,137,190 +0.07(+0.80%)
Jul 11, 2023 8.680 8.815 8.610 8.750 1,044,184 +0.08(+0.92%)
Jul 10, 2023 8.560 8.750 8.495 8.670 1,104,492 +0.09(+1.05%)
Jul 07, 2023 7.880 8.640 7.880 8.580 2,008,824 +0.70(+8.88%)
Jul 06, 2023 7.930 8.055 7.820 7.880 989,692 -0.13(-1.62%)
Jul 05, 2023 8.280 8.305 8.010 8.010 1,140,699 -0.35(-4.19%)
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.