AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	77.08	77.49	76.29	76.56	76.56	0.07%	435,318
Feb 20, 2025	76.46	76.97	76.12	76.51	76.51	0.80%	497,926
Feb 19, 2025	75.96	76.03	75.70	75.90	75.90	-0.04%	868,082
Feb 18, 2025	76.08	76.08	75.72	75.93	75.93	0.84%	355,892
Feb 14, 2025	75.37	75.37	74.99	75.30	75.30	0.74%	258,955
Feb 13, 2025	73.88	74.80	73.85	74.75	74.75	0.55%	238,473
Feb 12, 2025	73.81	74.61	73.63	74.34	74.34	0.81%	393,599
Feb 11, 2025	73.53	73.95	73.43	73.74	73.74	-0.62%	524,645
Feb 10, 2025	73.99	74.21	73.85	74.20	74.20	1.23%	457,646
Feb 7, 2025	73.99	74.27	73.26	73.30	73.30	0.07%	365,647
Feb 6, 2025	73.31	73.41	73.08	73.25	73.25	0.21%	866,386
Feb 5, 2025	72.95	73.30	72.92	73.10	73.10	-0.34%	1,065,089
Feb 4, 2025	72.95	73.62	72.88	73.35	73.35	1.87%	243,854
Feb 3, 2025	71.40	72.44	71.29	72.00	72.00	-0.91%	918,888
Jan 31, 2025	73.40	73.58	72.53	72.66	72.66	-0.98%	2,227,318
Jan 30, 2025	72.81	73.63	72.77	73.38	73.38	1.59%	857,372
Jan 29, 2025	72.59	72.79	72.09	72.23	72.23	0.03%	1,293,151
Jan 28, 2025	71.77	72.23	71.24	72.21	72.21	0.85%	223,051
Jan 27, 2025	71.72	71.97	71.42	71.60	71.60	-2.01%	695,144
Jan 24, 2025	73.01	73.20	72.73	73.07	73.07	0.54%	600,789
Jan 23, 2025	72.29	72.68	72.17	72.68	72.68	0.26%	237,596
Jan 22, 2025	72.60	72.65	72.33	72.49	72.49	-0.08%	268,758
Jan 21, 2025	72.38	72.65	72.08	72.55	72.55	0.88%	521,688
Jan 17, 2025	71.57	72.41	71.51	71.92	71.92	0.90%	269,541
Jan 16, 2025	71.58	71.58	71.27	71.28	71.28	0.14%	470,592
Jan 15, 2025	71.15	71.27	70.98	71.18	71.18	0.99%	468,388
Jan 14, 2025	70.57	70.65	70.18	70.48	70.48	1.28%	488,343
Jan 13, 2025	69.34	69.62	69.31	69.59	69.59	-0.90%	2,285,267
Jan 10, 2025	70.70	70.70	70.15	70.22	70.22	-2.08%	1,655,068
Jan 8, 2025	71.61	71.81	71.46	71.71	71.71	-0.64%	2,596,050
Jan 7, 2025	72.98	73.04	72.14	72.17	72.17	-0.91%	435,022
Jan 6, 2025	73.36	73.64	72.79	72.83	72.83	0.14%	338,362
Jan 3, 2025	72.46	72.73	72.29	72.73	72.73	1.17%	188,689
Jan 2, 2025	72.13	72.32	71.71	71.89	71.89	-0.40%	225,439
Dec 31, 2024	72.40	72.50	72.07	72.18	72.18	-0.21%	109,515
Dec 30, 2024	72.47	72.57	72.11	72.33	72.33	-0.90%	159,780
Dec 27, 2024	72.83	72.99	72.61	72.99	72.99	-0.42%	225,027
Dec 26, 2024	72.93	73.46	72.93	73.30	73.30	-0.34%	109,577
Dec 24, 2024	73.25	73.61	73.25	73.55	73.55	0.41%	96,118
Dec 23, 2024	72.84	73.31	72.65	73.25	73.25	0.87%	225,383
Dec 20, 2024	72.14	73.02	72.05	72.62	72.62	0.19%	260,041
Dec 19, 2024	72.81	72.96	72.48	72.48	72.48	0.46%	525,884
Dec 18, 2024	73.77	73.94	72.11	72.15	72.15	-2.14%	498,904
Dec 17, 2024	73.47	73.82	73.30	73.73	73.73	-1.68%	285,398
Dec 16, 2024	74.95	75.17	74.84	74.99	73.91	-0.50%	174,232
Dec 13, 2024	75.50	75.56	75.12	75.37	74.29	0.13%	206,952
Dec 12, 2024	75.22	75.57	75.15	75.27	74.19	-0.38%	478,917
Dec 11, 2024	75.40	75.56	75.28	75.56	74.48	0.27%	764,186
Dec 10, 2024	75.83	75.95	75.32	75.36	74.28	-1.95%	443,320
Dec 9, 2024	76.89	77.51	76.80	76.86	75.76	2.34%	517,399
Dec 6, 2024	75.46	75.49	75.07	75.10	74.02	-0.19%	214,798
Dec 5, 2024	75.07	75.30	75.05	75.24	74.16	0.52%	229,360
Dec 4, 2024	74.86	74.96	74.63	74.85	73.78	0.17%	556,334
Dec 3, 2024	74.28	74.74	73.94	74.72	73.65	0.28%	780,813
Dec 2, 2024	74.41	74.65	74.16	74.51	73.44	0.42%	553,142
Nov 29, 2024	73.46	74.27	73.24	74.20	73.14	0.26%	621,432
Nov 27, 2024	74.26	74.31	73.67	74.01	72.95	0.52%	257,572
Nov 26, 2024	74.02	74.02	73.51	73.63	72.57	-0.65%	510,791
Nov 25, 2024	74.31	74.38	73.87	74.11	73.05	0.15%	700,450
Nov 22, 2024	73.84	74.03	73.74	74.00	72.94	-0.16%	202,287
Nov 21, 2024	74.02	74.21	73.77	74.12	73.06	-0.24%	176,289
Nov 20, 2024	74.28	74.53	73.88	74.30	73.23	-0.11%	423,735
Nov 19, 2024	74.10	74.53	74.06	74.38	73.31	0.08%	787,404
Nov 18, 2024	73.82	74.35	73.78	74.32	73.25	1.20%	210,506
Nov 15, 2024	73.74	73.74	73.28	73.44	72.39	-0.05%	711,198
Nov 14, 2024	73.87	74.01	73.43	73.48	72.43	-0.50%	342,187
Nov 13, 2024	74.52	74.52	73.71	73.85	72.79	-0.66%	315,833
Nov 12, 2024	74.72	74.80	74.10	74.34	73.27	-2.09%	631,149
Nov 11, 2024	76.24	76.27	75.69	75.93	74.84	-0.77%	225,763
Nov 8, 2024	77.24	77.31	76.20	76.52	75.42	-2.66%	598,060
Nov 7, 2024	78.07	78.76	78.00	78.61	77.48	2.73%	509,166
Nov 6, 2024	76.16	76.78	75.91	76.52	75.42	-1.63%	1,783,055
Nov 5, 2024	77.62	77.87	77.47	77.79	76.67	1.61%	694,172
Nov 4, 2024	76.98	77.16	76.56	76.56	75.46	0.34%	1,240,090
Nov 1, 2024	76.69	76.88	76.22	76.30	75.21	0.47%	1,236,636
Oct 31, 2024	76.02	76.02	75.37	75.94	74.85	-0.46%	198,143
Oct 30, 2024	76.27	76.68	76.14	76.29	75.20	-1.15%	338,173
Oct 29, 2024	77.29	77.42	77.12	77.18	76.07	-0.28%	563,004
Oct 28, 2024	77.18	77.60	77.05	77.40	76.29	0.26%	1,193,802
Oct 25, 2024	77.61	77.74	77.09	77.20	76.09	0.06%	263,119
Oct 24, 2024	77.33	77.38	76.84	77.15	76.04	-0.35%	557,944
Oct 23, 2024	77.55	77.86	77.09	77.42	76.31	-0.51%	248,528
Oct 22, 2024	77.65	78.01	77.52	77.82	76.70	-0.14%	399,747
Oct 21, 2024	77.81	78.09	77.47	77.93	76.81	-0.87%	345,501
Oct 18, 2024	79.03	79.03	78.57	78.61	77.48	1.20%	854,205
Oct 17, 2024	77.62	77.87	77.34	77.68	76.57	-0.31%	494,398
Oct 16, 2024	77.69	78.16	77.69	77.92	76.80	0.98%	355,360
Oct 15, 2024	78.27	78.38	77.02	77.16	76.05	-2.46%	447,474
Oct 14, 2024	79.02	79.70	78.72	79.11	77.97	-0.58%	437,289
Oct 11, 2024	78.67	79.68	78.51	79.57	78.43	0.76%	383,812
Oct 10, 2024	79.01	79.21	78.30	78.97	77.84	0.08%	325,487
Oct 9, 2024	78.21	79.12	78.12	78.91	77.78	-0.44%	813,316
Oct 8, 2024	79.31	79.54	78.51	79.26	78.12	-3.53%	877,779
Oct 7, 2024	81.55	82.25	81.22	82.16	80.98	1.37%	905,823
Oct 4, 2024	80.85	81.11	80.47	81.05	79.89	1.20%	751,792
Oct 3, 2024	79.53	80.45	79.46	80.09	78.94	-1.42%	1,080,958
Oct 2, 2024	80.87	81.24	80.29	81.24	80.07	2.33%	854,239
Oct 1, 2024	78.93	79.40	78.18	79.39	78.25	1.20%	1,047,994
Sep 30, 2024	79.40	79.49	78.29	78.45	77.32	-1.58%	1,208,361
Sep 27, 2024	79.69	80.21	79.52	79.71	78.57	0.10%	2,995,368