AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	79.73	79.97	78.82	79.63	78.49	4.13%	642,795
Sep 25, 2024	76.84	76.99	76.44	76.47	75.37	-1.28%	470,752
Sep 24, 2024	76.71	77.60	76.37	77.46	76.35	3.71%	368,132
Sep 23, 2024	74.46	74.88	74.37	74.69	73.62	0.93%	243,622
Sep 20, 2024	73.97	74.12	73.68	74.00	72.94	0.11%	697,695
Sep 19, 2024	73.54	74.07	73.22	73.92	72.86	2.30%	333,807
Sep 18, 2024	72.65	73.13	72.16	72.26	71.22	-0.32%	192,535
Sep 17, 2024	72.77	72.87	72.30	72.49	71.45	0.10%	117,969
Sep 16, 2024	72.43	72.50	72.13	72.42	71.38	0.33%	89,450
Sep 13, 2024	72.12	72.26	72.03	72.18	71.14	0.28%	445,724
Sep 12, 2024	71.55	72.00	71.42	71.98	70.95	0.84%	186,754
Sep 11, 2024	70.78	71.44	70.12	71.38	70.36	0.89%	288,580
Sep 10, 2024	70.90	71.07	70.26	70.75	69.73	-0.41%	276,249
Sep 9, 2024	70.74	71.20	70.71	71.04	70.02	1.17%	434,099
Sep 6, 2024	71.57	71.58	70.18	70.22	69.21	-1.83%	248,874
Sep 5, 2024	71.51	71.86	71.35	71.53	70.50	0.15%	270,745
Sep 4, 2024	71.26	71.87	71.26	71.42	70.40	-0.13%	381,828
Sep 3, 2024	72.36	72.36	71.38	71.51	70.48	-2.05%	198,288
Aug 30, 2024	73.31	73.31	72.63	73.01	71.96	0.32%	249,626
Aug 29, 2024	72.87	73.17	72.75	72.78	71.74	0.23%	295,294
Aug 28, 2024	72.99	73.02	72.39	72.61	71.57	-0.78%	96,543
Aug 27, 2024	72.94	73.20	72.81	73.18	72.13	0.30%	150,553
Aug 26, 2024	73.40	73.40	72.83	72.96	71.91	-0.94%	100,066
Aug 23, 2024	73.17	73.81	72.99	73.65	72.59	1.64%	222,953
Aug 22, 2024	73.19	73.19	72.31	72.46	71.42	-1.15%	157,554
Aug 21, 2024	72.92	73.42	72.92	73.30	72.25	0.49%	108,238
Aug 20, 2024	73.38	73.39	72.82	72.94	71.89	-0.92%	234,621
Aug 19, 2024	73.20	73.71	73.15	73.62	72.56	1.00%	142,680
Aug 16, 2024	72.35	72.91	72.35	72.89	71.84	1.31%	224,958
Aug 15, 2024	71.47	72.10	71.47	71.95	70.92	1.10%	139,459
Aug 14, 2024	71.50	71.53	70.92	71.17	70.15	-0.73%	158,764
Aug 13, 2024	71.02	71.74	71.02	71.69	70.66	1.03%	279,864
Aug 12, 2024	70.72	71.16	70.66	70.96	69.94	0.47%	477,744
Aug 9, 2024	70.47	70.73	70.16	70.63	69.62	0.40%	100,031
Aug 8, 2024	69.72	70.40	69.47	70.35	69.34	2.31%	289,334
Aug 7, 2024	70.03	70.03	68.71	68.76	67.77	0.75%	323,345
Aug 6, 2024	67.70	68.77	67.54	68.25	67.27	0.23%	342,685
Aug 5, 2024	66.23	68.48	66.23	68.09	67.11	-2.71%	698,329
Aug 2, 2024	69.93	70.08	69.58	69.99	68.99	-1.49%	549,779
Aug 1, 2024	71.86	72.08	70.83	71.05	70.03	-1.69%	375,497