Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 32.23 | -0.22 | -0.68% | 32.59 | 32.59 | 32.00 | 19,617 |
| Jul 12 2024 | 32.45 | 0.36 | 1.12% | 32.08 | 32.64 | 32.08 | 37,138 |
| Jul 11 2024 | 32.09 | -0.13 | -0.40% | 32.29 | 32.33 | 31.93 | 15,787 |
| Jul 10 2024 | 32.22 | 0.43 | 1.35% | 31.78 | 32.22 | 31.64 | 40,906 |
| Jul 09 2024 | 31.79 | -0.15 | -0.47% | 31.94 | 31.97 | 31.50 | 16,756 |
| Jul 08 2024 | 31.94 | -0.26 | -0.81% | 32.25 | 32.80 | 31.60 | 24,906 |
| Jul 05 2024 | 32.20 | -0.15 | -0.46% | 32.29 | 32.49 | 31.83 | 17,909 |
| Jul 04 2024 | 32.35 | 0.39 | 1.22% | 31.99 | 32.41 | 31.85 | 27,919 |
| Jul 03 2024 | 31.96 | 0.62 | 1.98% | 31.44 | 31.98 | 31.27 | 59,562 |
| Jul 02 2024 | 31.34 | -0.16 | -0.51% | 31.48 | 31.54 | 30.69 | 26,287 |
| Jul 01 2024 | 31.50 | 0.89 | 2.91% | 31.68 | 31.84 | 31.19 | 29,307 |
| Jun 28 2024 | 30.61 | 0.34 | 1.12% | 30.30 | 30.69 | 30.30 | 23,703 |
| Jun 27 2024 | 30.27 | -0.27 | -0.88% | 30.42 | 30.59 | 30.00 | 25,370 |
| Jun 26 2024 | 30.54 | -0.25 | -0.81% | 31.03 | 31.03 | 30.33 | 19,630 |
| Jun 25 2024 | 30.79 | -0.21 | -0.68% | 31.06 | 31.07 | 30.53 | 22,265 |
| Jun 24 2024 | 31.00 | 0.33 | 1.08% | 30.73 | 31.00 | 30.43 | 29,016 |
| Jun 21 2024 | 30.67 | -0.53 | -1.70% | 31.09 | 31.34 | 30.40 | 62,664 |
| Jun 20 2024 | 31.20 | 0.45 | 1.46% | 30.56 | 31.34 | 30.56 | 42,965 |
| Jun 19 2024 | 30.75 | 0.22 | 0.72% | 30.65 | 30.85 | 30.41 | 40,874 |
| Jun 18 2024 | 30.53 | 0.16 | 0.53% | 30.36 | 30.71 | 30.07 | 51,759 |
| Jun 17 2024 | 30.37 | 0.90 | 3.05% | 29.51 | 30.43 | 29.50 | 92,323 |
| Jun 14 2024 | 29.47 | -1.82 | -5.82% | 31.23 | 31.31 | 29.05 | 210,351 |
| Jun 13 2024 | 31.29 | -0.94 | -2.92% | 32.33 | 32.33 | 30.72 | 59,096 |
| Jun 12 2024 | 32.23 | 0.41 | 1.29% | 31.90 | 32.37 | 31.89 | 16,517 |
| Jun 11 2024 | 31.82 | -0.68 | -2.09% | 32.75 | 32.80 | 31.73 | 49,396 |
| Jun 10 2024 | 32.50 | -0.65 | -1.96% | 33.29 | 33.29 | 32.04 | 55,148 |
| Jun 07 2024 | 33.15 | -0.17 | -0.51% | 33.26 | 33.38 | 32.89 | 24,120 |
| Jun 06 2024 | 33.32 | 0.00 | 0.00% | 33.40 | 33.46 | 33.02 | 17,391 |
| Jun 05 2024 | 33.32 | 0.39 | 1.18% | 33.09 | 33.49 | 32.90 | 22,991 |
| Jun 04 2024 | 32.93 | -0.36 | -1.08% | 33.27 | 33.39 | 32.55 | 36,908 |
| Jun 03 2024 | 33.29 | -0.03 | -0.09% | 33.54 | 33.56 | 32.87 | 31,339 |
| May 31 2024 | 33.32 | 0.19 | 0.57% | 33.06 | 33.40 | 32.82 | 11,910 |
| May 30 2024 | 33.13 | -0.16 | -0.48% | 33.12 | 33.23 | 32.88 | 9,414 |
| May 29 2024 | 33.29 | -0.11 | -0.33% | 33.20 | 33.34 | 32.96 | 24,027 |
| May 28 2024 | 33.40 | -0.41 | -1.21% | 33.81 | 34.00 | 33.29 | 17,483 |
| May 27 2024 | 33.81 | 0.25 | 0.74% | 33.56 | 33.81 | 33.41 | 14,305 |
| May 24 2024 | 33.56 | 0.39 | 1.18% | 33.25 | 33.68 | 33.00 | 18,271 |
| May 23 2024 | 33.17 | -0.34 | -1.01% | 33.68 | 33.69 | 33.11 | 24,780 |
| May 22 2024 | 33.51 | -0.40 | -1.18% | 33.94 | 34.10 | 33.22 | 47,684 |
| May 21 2024 | 33.91 | 0.11 | 0.33% | 33.47 | 33.94 | 33.46 | 20,896 |
| May 20 2024 | 33.80 | 0.07 | 0.21% | 33.73 | 33.91 | 33.71 | 12,036 |
| May 17 2024 | 33.73 | 0.43 | 1.29% | 33.30 | 33.91 | 33.24 | 11,451 |
| May 16 2024 | 33.30 | 0.00 | 0.00% | 33.36 | 33.73 | 33.30 | 28,825 |
| May 15 2024 | 33.30 | 0.00 | 0.00% | 33.38 | 33.80 | 33.22 | 27,487 |
| May 14 2024 | 33.30 | -0.30 | -0.89% | 33.67 | 33.69 | 33.08 | 56,299 |
| May 13 2024 | 33.60 | -0.18 | -0.53% | 33.73 | 33.92 | 33.42 | 23,455 |
| May 10 2024 | 33.78 | 0.12 | 0.36% | 33.55 | 33.92 | 33.11 | 112,862 |
| May 09 2024 | 33.66 | 0.42 | 1.26% | 33.24 | 33.66 | 33.17 | 17,694 |
| May 08 2024 | 33.24 | 0.65 | 1.99% | 32.59 | 33.49 | 32.55 | 38,710 |
| May 07 2024 | 32.59 | 0.30 | 0.93% | 32.29 | 32.72 | 32.24 | 40,579 |
| May 06 2024 | 32.29 | 0.77 | 2.44% | 31.65 | 32.31 | 31.48 | 47,418 |
| May 03 2024 | 31.52 | -0.76 | -2.35% | 32.80 | 32.90 | 31.01 | 41,018 |
| May 02 2024 | 32.28 | -0.01 | -0.03% | 32.98 | 32.98 | 31.85 | 39,012 |
| Apr 30 2024 | 32.29 | -2.35 | -6.78% | 32.49 | 32.78 | 32.23 | 51,078 |
| Apr 29 2024 | 34.64 | 0.63 | 1.85% | 34.40 | 34.74 | 34.05 | 70,804 |
| Apr 26 2024 | 34.01 | -0.16 | -0.47% | 34.20 | 34.36 | 33.63 | 30,150 |
| Apr 25 2024 | 34.17 | -0.17 | -0.50% | 34.10 | 34.30 | 33.65 | 22,457 |
| Apr 24 2024 | 34.34 | -0.62 | -1.77% | 35.03 | 35.03 | 33.96 | 42,058 |
| Apr 23 2024 | 34.96 | 0.37 | 1.07% | 34.63 | 34.98 | 34.53 | 19,003 |
| Apr 22 2024 | 34.59 | 0.60 | 1.77% | 34.29 | 34.78 | 34.11 | 59,562 |
| Apr 19 2024 | 33.99 | 0.14 | 0.41% | 33.64 | 34.03 | 33.41 | 44,610 |
| Apr 18 2024 | 33.85 | 0.38 | 1.14% | 33.64 | 34.00 | 33.54 | 30,756 |
| Apr 17 2024 | 33.47 | 0.06 | 0.18% | 33.27 | 33.78 | 33.06 | 34,895 |
