Register for real-time alerts, custom portfolio, and market movers
AXAHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 31.6138 | -1.55 | -4.66% | 31.80 | 31.80 | 31.10 | 14,410 |
| Jun 13 2024 | 33.16 | -2.01 | -5.72% | 34.03 | 34.03 | 33.16 | 876 |
| Jun 12 2024 | 35.17 | 0.63 | 1.81% | 35.00 | 35.17 | 35.00 | 11,080 |
| Jun 11 2024 | 34.544 | 0.00 | 0.00% | 34.544 | 34.544 | 34.544 | 0 |
| Jun 10 2024 | 34.544 | -0.99 | -2.78% | 35.00 | 35.08 | 34.544 | 650 |
| Jun 07 2024 | 35.53 | -0.47 | -1.29% | 35.88 | 35.88 | 35.53 | 752 |
| Jun 06 2024 | 35.996 | -0.72 | -1.97% | 36.51 | 36.51 | 35.3756 | 1,533 |
| Jun 05 2024 | 36.72 | 1.06 | 2.97% | 36.72 | 36.72 | 36.72 | 166 |
| Jun 04 2024 | 35.66 | -0.45 | -1.23% | 35.66 | 35.66 | 35.66 | 208 |
| Jun 03 2024 | 36.105 | -0.90 | -2.42% | 36.105 | 36.105 | 36.105 | 3,432 |
| May 31 2024 | 37.00 | 1.50 | 4.23% | 36.3346 | 37.00 | 36.3346 | 1,436 |
| May 30 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0 |
| May 29 2024 | 35.50 | -0.65 | -1.80% | 35.50 | 35.50 | 35.50 | 613 |
| May 28 2024 | 36.15 | -0.62 | -1.68% | 36.172 | 36.172 | 36.15 | 2,341 |
| May 24 2024 | 36.7687 | 0.37 | 1.01% | 36.57 | 36.78 | 36.57 | 8,270 |
| May 23 2024 | 36.40 | 0.40 | 1.11% | 36.305 | 36.48 | 36.305 | 1,659 |
| May 22 2024 | 36.00 | -0.99 | -2.67% | 36.88 | 36.88 | 36.00 | 582 |
| May 21 2024 | 36.9891 | 0.00 | -0.01% | 36.50 | 36.9891 | 35.91 | 7,220 |
| May 20 2024 | 36.9915 | 0.74 | 2.05% | 36.9915 | 36.9915 | 36.9915 | 345 |
| May 17 2024 | 36.25 | -0.05 | -0.14% | 36.498 | 36.498 | 36.25 | 547 |
| May 16 2024 | 36.30 | 0.49 | 1.37% | 36.67 | 36.87 | 36.30 | 4,668 |
| May 15 2024 | 35.8093 | -0.64 | -1.77% | 36.265 | 36.70 | 35.8093 | 3,273 |
| May 14 2024 | 36.4527 | 0.18 | 0.50% | 36.4527 | 36.4527 | 36.4527 | 225 |
| May 13 2024 | 36.27 | 0.32 | 0.89% | 36.27 | 36.27 | 36.27 | 1,033 |
| May 10 2024 | 35.95 | 0.50 | 1.41% | 35.95 | 35.95 | 35.95 | 2,210 |
| May 09 2024 | 35.4499 | 0.09 | 0.26% | 36.23 | 36.23 | 35.4499 | 709 |
| May 08 2024 | 35.3577 | 0.33 | 0.95% | 35.76 | 36.12 | 35.3577 | 44,160 |
| May 07 2024 | 35.024 | 0.58 | 1.67% | 34.67 | 35.7674 | 34.67 | 6,520 |
| May 06 2024 | 34.448 | -0.23 | -0.67% | 34.1585 | 34.90 | 34.1585 | 2,347 |
| May 03 2024 | 34.68 | 0.00 | 0.00% | 34.68 | 34.68 | 34.68 | 0 |
| May 02 2024 | 34.68 | 0.20 | 0.59% | 33.73 | 34.68 | 33.73 | 1,559 |
| May 01 2024 | 34.475 | -2.14 | -5.85% | 35.1625 | 35.1625 | 33.10 | 928 |
| Apr 30 2024 | 36.619 | 0.00 | 0.00% | 36.619 | 36.619 | 36.619 | 76 |
| Apr 29 2024 | 36.619 | 0.12 | 0.33% | 36.9618 | 36.9618 | 36.385 | 26,441 |
| Apr 26 2024 | 36.50 | -0.20 | -0.54% | 36.50 | 36.50 | 36.50 | 230 |
| Apr 25 2024 | 36.70 | -0.20 | -0.54% | 36.7376 | 36.7376 | 36.70 | 305 |
| Apr 24 2024 | 36.8999 | 0.00 | 0.00% | 36.8999 | 36.8999 | 36.8999 | 0 |
| Apr 23 2024 | 36.8999 | 0.35 | 0.96% | 36.95 | 36.95 | 36.8999 | 1,373 |
| Apr 22 2024 | 36.55 | 0.00 | 0.00% | 36.55 | 36.55 | 36.55 | 0 |
| Apr 19 2024 | 36.55 | 0.63 | 1.75% | 36.55 | 36.55 | 36.55 | 1,562 |
| Apr 18 2024 | 35.92 | 0.00 | 0.00% | 35.92 | 35.92 | 35.92 | 217 |
| Apr 17 2024 | 35.92 | 0.35 | 0.98% | 35.97 | 35.97 | 35.7792 | 606 |
| Apr 16 2024 | 35.57 | -0.11 | -0.30% | 35.05 | 35.57 | 35.05 | 1,384 |
| Apr 15 2024 | 35.6775 | -0.05 | -0.13% | 35.97 | 35.97 | 35.6775 | 408 |
| Apr 12 2024 | 35.7255 | -1.18 | -3.21% | 35.7255 | 35.7255 | 35.7255 | 1,033 |
| Apr 11 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0 |
| Apr 10 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0 |
| Apr 09 2024 | 36.91 | 0.00 | 0.00% | 36.91 | 36.91 | 36.91 | 0 |
| Apr 08 2024 | 36.91 | -0.04 | -0.11% | 37.266 | 37.266 | 36.91 | 631 |
| Apr 05 2024 | 36.95 | -0.60 | -1.60% | 36.95 | 36.95 | 36.95 | 336 |
| Apr 04 2024 | 37.55 | 0.19 | 0.52% | 37.55 | 37.55 | 37.55 | 994 |
| Apr 03 2024 | 37.3574 | -0.34 | -0.91% | 37.69 | 37.69 | 37.3574 | 854 |
| Apr 02 2024 | 37.70 | 0.00 | 0.00% | 37.70 | 37.70 | 37.70 | 0 |
| Apr 01 2024 | 37.70 | 0.11 | 0.28% | 38.70 | 38.70 | 37.00 | 749 |
| Mar 28 2024 | 37.595 | 0.21 | 0.58% | 37.98 | 37.98 | 37.595 | 1,976 |
| Mar 27 2024 | 37.38 | 0.48 | 1.30% | 37.65 | 37.685 | 37.2848 | 11,447 |
| Mar 26 2024 | 36.90 | 0.00 | 0.00% | 36.90 | 36.90 | 36.90 | 0 |
| Mar 25 2024 | 36.90 | -0.14 | -0.38% | 36.90 | 36.90 | 36.90 | 627 |
| Mar 22 2024 | 37.04 | -0.56 | -1.49% | 37.04 | 37.04 | 37.04 | 923 |
| Mar 21 2024 | 37.60 | 0.87 | 2.37% | 37.55 | 37.60 | 37.55 | 1,714 |
| Mar 20 2024 | 36.73 | 0.00 | 0.00% | 36.73 | 36.73 | 36.73 | 0 |
| Mar 19 2024 | 36.73 | 0.00 | 0.00% | 36.73 | 36.73 | 36.73 | 0 |
| Mar 18 2024 | 36.73 | -0.97 | -2.57% | 36.806 | 37.034 | 36.73 | 2,724 |
