Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AXAHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 36.06 | -0.61 | -1.66% | 35.68 | 36.40 | 35.68 | 288,271 |
| Apr 24 2024 | 36.67 | -0.81 | -2.16% | 36.47 | 36.75 | 36.31 | 90,690 |
| Apr 23 2024 | 37.48 | 0.73 | 1.99% | 37.16 | 37.48 | 37.04 | 58,158 |
| Apr 22 2024 | 36.75 | 0.56 | 1.53% | 36.612 | 36.785 | 36.53 | 49,168 |
| Apr 19 2024 | 36.195 | 0.41 | 1.13% | 36.08 | 36.25 | 35.9875 | 68,619 |
| Apr 18 2024 | 35.79 | 0.11 | 0.31% | 35.99 | 36.26 | 35.775 | 67,822 |
| Apr 17 2024 | 35.68 | 0.27 | 0.77% | 35.89 | 35.98 | 35.55 | 67,974 |
| Apr 16 2024 | 35.406 | -0.22 | -0.63% | 35.31 | 35.56 | 35.18 | 88,023 |
| Apr 15 2024 | 35.63 | 0.00 | 0.00% | 36.15 | 36.29 | 35.60 | 49,756 |
| Apr 12 2024 | 35.63 | -0.39 | -1.08% | 35.74 | 35.87 | 35.59 | 44,294 |
| Apr 11 2024 | 36.02 | -0.30 | -0.81% | 36.04 | 36.06 | 35.46 | 58,099 |
| Apr 10 2024 | 36.315 | -0.56 | -1.51% | 36.06 | 36.70 | 35.98 | 54,921 |
| Apr 09 2024 | 36.87 | -0.35 | -0.94% | 37.16 | 37.24 | 36.66 | 50,983 |
| Apr 08 2024 | 37.22 | 0.23 | 0.62% | 37.32 | 37.35 | 37.17 | 60,118 |
| Apr 05 2024 | 36.99 | -0.33 | -0.88% | 36.87 | 37.07 | 36.775 | 44,922 |
| Apr 04 2024 | 37.32 | -0.38 | -1.01% | 37.99 | 38.04 | 37.26 | 51,305 |
| Apr 03 2024 | 37.70 | 0.27 | 0.72% | 37.69 | 37.857 | 37.59 | 48,668 |
| Apr 02 2024 | 37.43 | -0.02 | -0.05% | 37.15 | 37.46 | 37.15 | 44,157 |
| Apr 01 2024 | 37.45 | -0.15 | -0.40% | 38.12 | 38.23 | 36.74 | 50,665 |
| Mar 28 2024 | 37.60 | -0.10 | -0.27% | 37.57 | 37.66 | 37.486 | 63,019 |
| Mar 27 2024 | 37.70 | 0.26 | 0.69% | 37.68 | 37.78 | 37.50 | 87,805 |
| Mar 26 2024 | 37.44 | 0.18 | 0.48% | 37.56 | 37.625 | 37.215 | 93,520 |
| Mar 25 2024 | 37.26 | 0.09 | 0.24% | 37.33 | 37.584 | 37.25 | 295,454 |
| Mar 22 2024 | 37.17 | -0.47 | -1.24% | 37.48 | 37.48 | 37.17 | 154,307 |
| Mar 21 2024 | 37.635 | -0.41 | -1.06% | 37.69 | 37.82 | 37.55 | 74,737 |
| Mar 20 2024 | 38.04 | 0.42 | 1.12% | 37.44 | 38.09 | 37.42 | 79,297 |
| Mar 19 2024 | 37.62 | 0.46 | 1.24% | 37.71 | 37.78 | 37.53 | 59,862 |
| Mar 18 2024 | 37.16 | -0.29 | -0.77% | 37.31 | 37.46 | 37.146 | 30,025 |
| Mar 15 2024 | 37.45 | 0.57 | 1.55% | 37.36 | 37.566 | 37.338 | 40,824 |
| Mar 14 2024 | 36.88 | -0.15 | -0.41% | 37.03 | 37.07 | 36.84 | 63,668 |
| Mar 13 2024 | 37.03 | -0.14 | -0.38% | 37.17 | 37.295 | 37.00 | 46,698 |
| Mar 12 2024 | 37.17 | 0.71 | 1.95% | 36.74 | 37.17 | 36.74 | 57,929 |
| Mar 11 2024 | 36.46 | -0.14 | -0.38% | 36.18 | 36.54 | 36.00 | 45,736 |
| Mar 08 2024 | 36.60 | 0.33 | 0.91% | 36.69 | 36.76 | 36.53 | 75,491 |
| Mar 07 2024 | 36.27 | 0.57 | 1.60% | 36.02 | 36.31 | 35.89 | 42,232 |
| Mar 06 2024 | 35.70 | 0.29 | 0.80% | 35.65 | 35.75 | 35.58 | 57,801 |
| Mar 05 2024 | 35.415 | -0.01 | -0.01% | 35.30 | 35.57 | 35.28 | 40,402 |
| Mar 04 2024 | 35.42 | 0.38 | 1.08% | 35.40 | 35.49 | 35.255 | 65,719 |
| Mar 01 2024 | 35.04 | -0.51 | -1.43% | 35.14 | 35.385 | 34.97 | 54,753 |
| Feb 29 2024 | 35.55 | 0.19 | 0.54% | 35.81 | 35.845 | 35.4101 | 49,705 |
| Feb 28 2024 | 35.36 | 0.20 | 0.57% | 35.45 | 35.48 | 35.35 | 55,059 |
| Feb 27 2024 | 35.16 | 0.13 | 0.37% | 35.12 | 35.23 | 35.0301 | 52,432 |
| Feb 26 2024 | 35.03 | 0.15 | 0.43% | 35.09 | 35.20 | 35.0101 | 59,827 |
| Feb 23 2024 | 34.88 | 0.04 | 0.11% | 35.00 | 35.0761 | 34.88 | 57,413 |
| Feb 22 2024 | 34.84 | 1.13 | 3.35% | 34.79 | 34.87 | 34.55 | 92,339 |
| Feb 21 2024 | 33.71 | 0.11 | 0.33% | 33.70 | 33.818 | 33.56 | 72,845 |
| Feb 20 2024 | 33.60 | 0.23 | 0.69% | 33.54 | 33.7095 | 33.54 | 67,854 |
| Feb 16 2024 | 33.37 | 0.07 | 0.22% | 33.27 | 33.4795 | 33.18 | 46,665 |
| Feb 15 2024 | 33.2955 | 0.41 | 1.23% | 32.93 | 33.32 | 32.93 | 40,788 |
| Feb 14 2024 | 32.89 | 0.19 | 0.58% | 32.78 | 32.95 | 32.774 | 60,512 |
| Feb 13 2024 | 32.70 | -0.24 | -0.73% | 32.94 | 33.21 | 32.5801 | 192,230 |
| Feb 12 2024 | 32.94 | 0.45 | 1.39% | 32.85 | 33.07 | 32.81 | 44,487 |
| Feb 09 2024 | 32.49 | 0.02 | 0.06% | 32.30 | 32.49 | 32.20 | 41,935 |
| Feb 08 2024 | 32.47 | -0.41 | -1.25% | 32.46 | 32.51 | 32.35 | 60,083 |
| Feb 07 2024 | 32.88 | -0.04 | -0.12% | 32.86 | 32.90 | 32.71 | 48,535 |
| Feb 06 2024 | 32.92 | 0.18 | 0.56% | 32.91 | 32.9865 | 32.83 | 311,015 |
| Feb 05 2024 | 32.738 | -0.24 | -0.73% | 32.47 | 32.7999 | 32.37 | 151,477 |
| Feb 02 2024 | 32.98 | -0.29 | -0.87% | 32.9099 | 33.12 | 32.872 | 38,434 |
| Feb 01 2024 | 33.27 | -0.18 | -0.52% | 33.24 | 33.34 | 32.93 | 408,580 |
| Jan 31 2024 | 33.445 | -0.30 | -0.87% | 34.03 | 34.095 | 33.44 | 58,896 |
| Jan 30 2024 | 33.74 | 0.00 | 0.00% | 33.70 | 33.8199 | 33.64 | 195,603 |
| Jan 29 2024 | 33.74 | 0.21 | 0.63% | 33.48 | 33.83 | 33.45 | 82,785 |
