AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	107.74	107.74	105.84	106.13	-	-1.46%	445,014
Feb 25, 2026	107.71	107.85	107.18	107.70	107.70	1.18%	706,054
Feb 24, 2026	105.91	106.91	105.69	106.44	106.44	1.58%	865,075
Feb 23, 2026	105.45	105.70	104.57	104.78	104.78	-1.16%	1,938,934
Feb 20, 2026	103.73	106.01	103.64	106.01	106.01	2.17%	614,570
Feb 19, 2026	103.55	103.83	103.13	103.76	103.76	-0.13%	434,989
Feb 18, 2026	103.70	104.50	97.94	103.90	103.90	0.46%	337,385
Feb 17, 2026	103.31	103.81	102.34	103.42	103.42	-0.22%	615,361
Feb 13, 2026	103.03	103.89	102.12	103.65	103.65	0.30%	1,937,765
Feb 12, 2026	104.66	104.89	102.88	103.34	103.34	-1.12%	1,044,388
Feb 11, 2026	103.68	104.62	103.05	104.51	104.51	1.80%	1,617,481
Feb 10, 2026	102.79	103.05	102.30	102.66	102.66	0.27%	434,071
Feb 9, 2026	101.69	102.58	101.42	102.38	102.38	0.66%	551,208
Feb 6, 2026	100.25	101.76	100.22	101.71	101.71	2.64%	441,707
Feb 5, 2026	99.31	100.03	98.69	99.09	99.09	-0.42%	629,836
Feb 4, 2026	101.35	101.35	99.14	99.51	99.51	-1.26%	919,232
Feb 3, 2026	101.49	101.56	99.83	100.78	100.78	0.22%	885,471
Feb 2, 2026	99.43	100.91	99.35	100.56	100.56	0.27%	822,080
Jan 30, 2026	101.46	101.88	99.91	100.29	100.29	-1.93%	1,226,168
Jan 29, 2026	103.02	103.05	100.85	102.26	102.26	-0.41%	550,760
Jan 28, 2026	102.97	102.97	102.13	102.68	102.68	0.66%	710,381
Jan 27, 2026	101.40	102.08	101.32	102.01	102.01	1.90%	494,885
Jan 26, 2026	99.83	100.38	99.82	100.11	100.11	-0.03%	547,102
Jan 23, 2026	99.28	100.24	99.10	100.14	100.14	0.59%	421,726
Jan 22, 2026	99.72	99.94	99.24	99.55	99.55	0.63%	574,383
Jan 21, 2026	98.63	99.48	98.47	98.93	98.93	1.41%	616,474
Jan 20, 2026	97.77	98.30	97.45	97.55	97.55	-1.21%	1,224,110
Jan 16, 2026	99.09	99.14	98.33	98.74	98.74	-0.48%	404,745
Jan 15, 2026	99.18	99.65	98.93	99.22	99.22	0.74%	994,392
Jan 14, 2026	98.34	98.51	97.97	98.49	98.49	0.30%	520,830
Jan 13, 2026	98.68	98.68	97.87	98.20	98.20	-0.77%	673,578
Jan 12, 2026	97.77	99.01	97.61	98.96	98.96	1.38%	714,638
Jan 9, 2026	97.40	97.66	96.89	97.61	97.61	0.43%	636,149
Jan 8, 2026	96.81	97.27	96.81	97.19	97.19	0.01%	1,021,860
Jan 7, 2026	97.55	97.60	97.12	97.18	97.18	-0.72%	637,578
Jan 6, 2026	97.83	98.09	97.62	97.88	97.88	0.68%	632,981
Jan 5, 2026	96.66	97.23	96.39	97.22	97.22	1.24%	878,212
Jan 2, 2026	95.22	96.07	95.22	96.03	96.03	3.12%	507,794
Dec 31, 2025	93.60	93.60	93.04	93.12	93.12	-0.33%	144,244
Dec 30, 2025	93.30	93.59	93.30	93.43	93.43	0.35%	824,731
Dec 29, 2025	92.87	93.13	92.73	93.10	93.10	-0.17%	272,312
Dec 26, 2025	92.82	93.26	92.73	93.26	93.26	0.84%	171,908
Dec 24, 2025	92.42	92.55	92.36	92.48	92.48	0.24%	127,873
Dec 23, 2025	91.75	92.28	91.62	92.26	92.26	0.44%	593,796
Dec 22, 2025	91.60	91.94	91.59	91.86	91.86	0.57%	403,073
Dec 19, 2025	90.97	91.57	90.93	91.34	91.34	1.10%	692,697
Dec 18, 2025	90.57	90.96	90.33	90.35	90.35	1.11%	253,349
Dec 17, 2025	90.61	90.62	89.30	89.36	89.36	-0.68%	705,424
Dec 16, 2025	89.88	90.15	89.54	89.97	89.97	-1.81%	564,257
Dec 15, 2025	92.41	92.50	91.63	91.63	90.51	-0.27%	1,002,202