AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	93.15	93.18	91.72	91.88	90.75	-1.34%	504,152
Dec 11, 2025	92.95	93.20	92.43	93.13	91.99	-0.66%	376,711
Dec 10, 2025	92.99	93.93	92.87	93.75	92.60	1.02%	483,073
Dec 9, 2025	92.58	92.88	92.44	92.80	91.66	-0.32%	202,322
Dec 8, 2025	93.46	93.46	92.78	93.10	91.96	-0.19%	225,357
Dec 5, 2025	93.30	93.68	93.16	93.28	92.14	1.04%	318,099
Dec 4, 2025	92.60	92.60	92.12	92.32	91.19	-0.18%	384,643
Dec 3, 2025	92.11	92.51	91.98	92.49	91.35	-0.02%	410,005
Dec 2, 2025	92.69	92.69	92.18	92.51	91.37	-0.01%	277,523
Dec 1, 2025	92.34	92.82	92.28	92.52	91.38	-0.15%	455,778
Nov 28, 2025	92.33	92.73	92.24	92.66	91.52	0.30%	184,676
Nov 26, 2025	92.29	92.58	91.99	92.38	91.25	0.64%	329,527
Nov 25, 2025	91.50	91.87	90.32	91.79	90.66	0.23%	604,119
Nov 24, 2025	90.66	91.67	90.66	91.58	90.46	1.14%	359,967
Nov 21, 2025	89.74	90.91	89.26	90.55	89.44	-0.03%	982,157
Nov 20, 2025	92.89	92.97	90.54	90.58	89.47	-1.38%	629,590
Nov 19, 2025	91.76	92.37	91.43	91.85	90.72	-0.39%	452,713
Nov 18, 2025	92.00	92.55	87.98	92.21	91.08	-0.71%	1,113,238
Nov 17, 2025	93.32	93.81	92.55	92.87	91.73	-1.11%	628,246
Nov 14, 2025	93.20	94.51	93.03	93.91	92.76	0.01%	534,851
Nov 13, 2025	95.29	95.29	93.64	93.90	92.75	-1.18%	624,553
Nov 12, 2025	95.28	95.28	94.77	95.02	93.85	0.03%	191,887
Nov 11, 2025	94.87	95.23	94.70	94.99	93.82	-0.02%	771,977
Nov 10, 2025	94.69	95.07	94.28	95.01	93.84	1.80%	380,425
Nov 7, 2025	92.86	93.34	92.03	93.33	92.18	-0.44%	551,396
Nov 6, 2025	94.57	94.65	93.41	93.74	92.59	-0.85%	574,188
Nov 5, 2025	93.64	94.74	93.64	94.54	93.38	0.78%	632,559
Nov 4, 2025	93.98	94.54	93.71	93.81	92.66	-1.89%	1,866,754
Nov 3, 2025	95.64	95.71	95.05	95.62	94.45	0.90%	263,908
Oct 31, 2025	94.87	94.92	94.38	94.77	93.61	-0.16%	353,806
Oct 30, 2025	95.08	95.36	94.77	94.92	93.76	-1.33%	530,658
Oct 29, 2025	96.51	96.62	95.67	96.20	95.02	0.60%	567,390
Oct 28, 2025	95.10	95.68	94.95	95.63	94.46	-0.10%	978,855
Oct 27, 2025	95.74	95.78	95.39	95.73	94.56	1.34%	340,857
Oct 24, 2025	94.63	94.63	94.34	94.46	93.30	0.70%	180,911
Oct 23, 2025	93.24	93.95	93.21	93.80	92.65	0.87%	268,141
Oct 22, 2025	93.29	93.82	92.57	92.99	91.85	-0.34%	297,280
Oct 21, 2025	93.76	93.80	93.30	93.31	92.16	-0.92%	298,590
Oct 20, 2025	93.52	94.34	93.52	94.18	93.02	1.39%	701,897
Oct 17, 2025	92.29	93.06	92.22	92.89	91.75	0.04%	1,065,805
Oct 16, 2025	93.29	93.51	92.59	92.85	91.71	0.57%	417,448