Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Axle & Manufacturing (NY: AXL )

6.990 -0.360 (-4.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.260 7.280 6.950 6.990 1,393,198 -0.36(-4.90%)
Jul 18, 2024 7.370 7.580 7.285 7.350 1,001,871 -0.08(-1.08%)
Jul 17, 2024 7.250 7.450 7.250 7.430 1,433,382 +0.08(+1.09%)
Jul 16, 2024 7.250 7.350 7.230 7.350 1,701,504 +0.20(+2.80%)
Jul 15, 2024 7.160 7.270 7.095 7.150 917,041 -0.02(-0.28%)
Jul 12, 2024 7.140 7.200 7.050 7.170 967,178 +0.14(+1.99%)
Jul 11, 2024 6.990 7.116 6.930 7.030 1,473,800 +0.22(+3.23%)
Jul 10, 2024 6.790 6.830 6.715 6.810 1,180,521 +0.04(+0.59%)
Jul 09, 2024 6.670 6.830 6.615 6.770 1,475,155 +0.06(+0.89%)
Jul 08, 2024 6.770 6.850 6.700 6.710 992,660 +0.04(+0.60%)
Jul 05, 2024 6.900 6.950 6.660 6.670 1,510,048 -0.32(-4.58%)
Jul 03, 2024 6.960 7.020 6.920 6.990 420,455 +0.04(+0.58%)
Jul 02, 2024 6.930 7.040 6.880 6.950 1,201,462 +0.04(+0.58%)
Jul 01, 2024 7.040 7.090 6.840 6.910 988,013 -0.08(-1.14%)
Jun 28, 2024 7.000 7.030 6.860 6.990 1,754,544 +0.09(+1.30%)
Jun 27, 2024 7.040 7.045 6.870 6.900 1,039,024 -0.13(-1.85%)
Jun 26, 2024 7.020 7.190 6.970 7.030 1,285,917 -0.08(-1.13%)
Jun 25, 2024 7.100 7.130 6.980 7.110 783,616 -0.01(-0.14%)
Jun 24, 2024 6.940 7.220 6.940 7.120 1,366,944 +0.20(+2.89%)
Jun 21, 2024 6.800 7.010 6.775 6.920 4,499,477 +0.12(+1.76%)
Jun 20, 2024 6.850 6.900 6.750 6.800 1,260,675 -0.09(-1.31%)
Jun 18, 2024 7.070 7.130 6.885 6.890 1,012,302 -0.17(-2.41%)
Jun 17, 2024 6.850 7.065 6.840 7.060 1,222,464 +0.15(+2.17%)
Jun 14, 2024 7.050 7.050 6.860 6.910 1,462,230 -0.27(-3.76%)
Jun 13, 2024 7.440 7.465 7.170 7.180 1,303,739 -0.30(-4.01%)
Jun 12, 2024 7.520 7.710 7.405 7.480 1,022,740 +0.18(+2.47%)
Jun 11, 2024 7.450 7.450 7.280 7.300 1,770,036 -0.20(-2.67%)
Jun 10, 2024 7.400 7.535 7.370 7.500 1,067,669 -0.03(-0.40%)
Jun 07, 2024 7.570 7.590 7.410 7.530 1,163,969 -0.12(-1.57%)
Jun 06, 2024 7.700 7.735 7.620 7.650 1,131,809 -0.11(-1.42%)
Jun 05, 2024 7.700 7.760 7.570 7.760 1,090,824 +0.16(+2.11%)
Jun 04, 2024 7.610 7.695 7.590 7.600 1,112,518 -0.14(-1.81%)
Jun 03, 2024 7.740 7.760 7.495 7.740 1,282,282 +0.10(+1.31%)
May 31, 2024 7.540 7.690 7.530 7.640 1,398,312 +0.12(+1.60%)
May 30, 2024 7.350 7.520 7.335 7.520 926,963 +0.25(+3.44%)
May 29, 2024 7.280 7.370 7.240 7.270 880,392 -0.18(-2.42%)
May 28, 2024 7.480 7.545 7.350 7.450 973,924 +0.04(+0.54%)
May 24, 2024 7.390 7.410 7.280 7.410 864,721 +0.09(+1.23%)
May 23, 2024 7.430 7.455 7.210 7.320 1,133,480 -0.09(-1.21%)
May 22, 2024 7.570 7.580 7.350 7.410 1,105,515 -0.23(-3.01%)
May 21, 2024 7.860 7.860 7.590 7.640 954,478 -0.24(-3.05%)
May 20, 2024 7.950 7.980 7.875 7.880 1,133,302 -0.07(-0.88%)
May 17, 2024 7.910 7.955 7.810 7.950 1,066,108 +0.05(+0.63%)
May 16, 2024 7.870 7.920 7.810 7.900 1,085,232 +0.00(+0.00%)
May 15, 2024 7.970 7.970 7.795 7.900 870,553 +0.05(+0.64%)
May 14, 2024 7.840 7.945 7.740 7.850 1,438,561 +0.18(+2.35%)
May 13, 2024 7.680 7.775 7.651 7.670 1,062,297 +0.05(+0.66%)
May 10, 2024 7.760 7.780 7.495 7.620 998,325 -0.09(-1.17%)
May 09, 2024 7.820 7.841 7.670 7.710 1,368,753 -0.09(-1.15%)
May 08, 2024 7.460 7.800 7.410 7.800 1,389,894 +0.22(+2.90%)
May 07, 2024 7.660 7.790 7.570 7.580 1,421,118 -0.08(-1.04%)
May 06, 2024 7.630 7.700 7.560 7.660 1,071,928 +0.17(+2.27%)
May 03, 2024 7.750 7.850 7.270 7.490 2,015,504 +0.17(+2.32%)
May 02, 2024 7.510 7.590 7.320 7.320 1,394,914 -0.07(-0.95%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.