AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	83.12	83.19	82.53	82.90	82.90	-0.97%	364,490
Jul 31, 2025	84.20	84.20	83.57	83.71	83.71	-0.72%	2,430,642
Jul 30, 2025	84.61	84.83	84.14	84.32	84.32	-0.80%	327,337
Jul 29, 2025	85.24	85.38	84.96	85.00	85.00	-0.02%	686,965
Jul 28, 2025	85.17	85.31	84.92	85.02	85.02	-0.54%	314,962
Jul 25, 2025	85.25	85.50	85.00	85.48	85.48	-0.27%	327,130
Jul 24, 2025	85.86	86.01	85.67	85.71	85.71	-0.42%	525,772
Jul 23, 2025	85.68	86.09	85.52	86.07	86.07	1.02%	735,951
Jul 22, 2025	84.90	85.25	84.49	85.20	85.20	0.05%	415,288
Jul 21, 2025	85.05	85.51	84.88	85.16	85.16	0.65%	969,416
Jul 18, 2025	85.02	85.08	84.58	84.61	84.61	0.02%	712,534
Jul 17, 2025	84.10	84.67	83.98	84.59	84.59	0.55%	219,310
Jul 16, 2025	83.57	84.16	83.32	84.13	84.13	0.53%	935,012
Jul 15, 2025	83.97	83.97	83.50	83.69	83.69	0.89%	434,072
Jul 14, 2025	82.83	82.98	82.67	82.95	82.95	0.28%	183,131
Jul 11, 2025	82.92	82.99	82.67	82.72	82.72	-0.18%	328,726
Jul 10, 2025	82.83	82.90	82.48	82.87	82.87	0.46%	231,971
Jul 9, 2025	82.72	82.72	82.25	82.49	82.49	-0.15%	243,023
Jul 8, 2025	82.67	82.71	82.44	82.61	82.61	0.68%	372,722
Jul 7, 2025	82.30	82.65	81.90	82.05	82.05	-1.58%	2,153,994
Jul 3, 2025	83.09	83.44	83.09	83.37	83.37	0.37%	199,123
Jul 2, 2025	82.39	83.07	82.39	83.06	83.06	0.33%	703,888
Jul 1, 2025	82.72	82.98	82.59	82.79	82.79	0.21%	417,070
Jun 30, 2025	82.40	82.69	82.07	82.62	82.62	-0.04%	1,203,353
Jun 27, 2025	82.65	82.84	82.38	82.65	82.65	-0.29%	403,291
Jun 26, 2025	82.86	83.07	82.58	82.89	82.89	0.40%	495,992
Jun 25, 2025	82.43	82.62	82.29	82.56	82.56	0.34%	1,079,279
Jun 24, 2025	81.53	82.40	81.43	82.28	82.28	2.58%	681,112
Jun 23, 2025	79.46	80.22	79.31	80.21	80.21	0.86%	526,426
Jun 20, 2025	80.38	80.44	79.47	79.53	79.53	-0.75%	1,134,564
Jun 18, 2025	80.21	80.43	80.01	80.13	80.13	-0.06%	250,997
Jun 17, 2025	80.67	80.80	80.09	80.18	80.18	-1.18%	371,200
Jun 16, 2025	81.11	81.56	81.09	81.14	81.14	0.50%	385,708
Jun 13, 2025	80.47	81.11	80.47	80.74	80.19	-1.56%	738,996
Jun 12, 2025	81.81	82.06	81.70	82.02	81.46	0.17%	823,396
Jun 11, 2025	81.96	82.12	81.74	81.88	81.32	0.58%	1,292,549
Jun 10, 2025	81.14	81.48	80.90	81.41	80.85	0.61%	509,589
Jun 9, 2025	80.72	81.06	80.58	80.92	80.37	0.89%	290,690
Jun 6, 2025	79.95	80.21	79.84	80.21	79.66	0.43%	195,317
Jun 5, 2025	80.17	80.25	79.69	79.87	79.32	0.50%	315,379
Jun 4, 2025	79.20	79.56	79.07	79.47	78.93	1.47%	391,419
Jun 3, 2025	78.21	78.44	78.09	78.32	77.78	0.14%	769,698
Jun 2, 2025	77.71	78.21	77.55	78.21	77.67	0.98%	489,575
May 30, 2025	77.71	77.81	77.02	77.45	76.92	-1.30%	363,389
May 29, 2025	78.86	78.86	78.18	78.47	77.93	0.56%	482,118
May 28, 2025	78.29	78.29	78.03	78.03	77.50	-0.56%	315,510
May 27, 2025	78.31	78.49	78.19	78.47	77.93	-0.18%	424,606
May 23, 2025	78.10	78.78	78.10	78.61	78.07	0.33%	197,521
May 22, 2025	78.23	78.53	78.11	78.35	77.81	-0.27%	463,935
May 21, 2025	78.98	79.28	78.46	78.56	78.02	-0.06%	300,909