AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	76.02	76.02	75.37	75.95	75.95	-0.45%	198,143
Oct 30, 2024	76.27	76.68	76.14	76.29	76.29	-1.15%	338,200
Oct 29, 2024	77.29	77.42	77.12	77.18	77.18	-0.28%	563,004
Oct 28, 2024	77.18	77.60	77.05	77.40	77.40	0.26%	1,193,802
Oct 25, 2024	77.61	77.74	77.08	77.20	77.20	0.06%	263,119
Oct 24, 2024	77.33	77.38	76.84	77.15	77.15	-0.35%	557,944
Oct 23, 2024	77.55	77.86	77.09	77.42	77.42	-0.51%	248,528
Oct 22, 2024	77.65	78.01	77.52	77.82	77.82	-0.14%	399,747
Oct 21, 2024	77.81	78.09	77.47	77.93	77.93	-0.87%	345,501
Oct 18, 2024	79.03	79.03	78.57	78.61	78.61	1.20%	854,205
Oct 17, 2024	77.62	77.87	77.34	77.68	77.68	-0.31%	494,400
Oct 16, 2024	77.69	78.16	77.69	77.92	77.92	0.98%	355,400
Oct 15, 2024	78.27	78.38	77.02	77.16	77.16	-2.46%	447,500
Oct 14, 2024	79.02	79.70	78.72	79.11	79.11	-0.58%	437,300
Oct 11, 2024	78.67	79.68	78.51	79.57	79.57	0.76%	383,812
Oct 10, 2024	79.01	79.21	78.30	78.97	78.97	0.08%	325,500
Oct 9, 2024	78.21	79.12	78.12	78.91	78.91	-0.44%	813,316
Oct 8, 2024	79.31	79.54	78.51	79.26	79.26	-3.53%	877,800
Oct 7, 2024	81.55	82.25	81.22	82.16	82.16	1.37%	905,823
Oct 4, 2024	80.85	81.11	80.47	81.05	81.05	1.20%	751,800
Oct 3, 2024	79.53	80.45	79.46	80.09	80.09	-1.42%	1,081,000
Oct 2, 2024	80.87	81.24	80.29	81.24	81.24	2.33%	854,239
Oct 1, 2024	78.93	79.40	78.18	79.39	79.39	1.20%	1,048,000
Sep 30, 2024	79.40	79.49	78.29	78.45	78.45	-1.58%	1,208,400
Sep 27, 2024	79.69	80.21	79.52	79.71	79.71	0.10%	2,995,400
Sep 26, 2024	79.73	79.97	78.82	79.63	79.63	4.13%	642,800
Sep 25, 2024	76.84	76.99	76.44	76.47	76.47	-1.28%	470,800
Sep 24, 2024	76.71	77.60	76.37	77.46	77.46	3.71%	368,132
Sep 23, 2024	74.46	74.88	74.37	74.69	74.69	0.93%	243,622
Sep 20, 2024	73.97	74.11	73.68	74.00	74.00	0.11%	697,700
Sep 19, 2024	73.54	74.07	73.22	73.92	73.92	2.30%	333,807
Sep 18, 2024	72.65	73.13	72.16	72.26	72.26	-0.32%	192,535
Sep 17, 2024	72.77	72.87	72.30	72.49	72.49	0.10%	118,000
Sep 16, 2024	72.43	72.50	72.13	72.42	72.42	0.33%	89,500
Sep 13, 2024	72.12	72.26	72.03	72.18	72.18	0.28%	445,724
Sep 12, 2024	71.55	72.00	71.42	71.98	71.98	0.84%	186,800
Sep 11, 2024	70.78	71.44	70.12	71.38	71.38	0.89%	288,600
Sep 10, 2024	70.90	71.07	70.26	70.75	70.75	-0.41%	276,249
Sep 9, 2024	70.74	71.19	70.71	71.04	71.04	1.17%	434,100
Sep 6, 2024	71.57	71.58	70.18	70.22	70.22	-1.83%	248,900
Sep 5, 2024	71.51	71.86	71.35	71.53	71.53	0.15%	270,745
Sep 4, 2024	71.26	71.87	71.26	71.42	71.42	-0.13%	381,828
Sep 3, 2024	72.36	72.36	71.38	71.51	71.51	-2.05%	198,300
Aug 30, 2024	73.31	73.31	72.63	73.01	73.01	0.32%	249,626
Aug 29, 2024	72.87	73.17	72.75	72.78	72.78	0.23%	295,300
Aug 28, 2024	72.99	73.02	72.39	72.61	72.61	-0.78%	96,543
Aug 27, 2024	72.94	73.20	72.81	73.18	73.18	0.30%	150,600
Aug 26, 2024	73.40	73.40	72.83	72.96	72.96	-0.94%	100,100
Aug 23, 2024	73.17	73.81	72.99	73.65	73.65	1.64%	223,000
Aug 22, 2024	73.19	73.19	72.31	72.46	72.46	-1.15%	157,600
Aug 21, 2024	72.92	73.42	72.92	73.30	73.30	0.49%	108,238
Aug 20, 2024	73.38	73.39	72.82	72.94	72.94	-0.92%	234,621
Aug 19, 2024	73.20	73.71	73.15	73.62	73.62	1.00%	142,700
Aug 16, 2024	72.35	72.91	72.35	72.89	72.89	1.31%	225,000
Aug 15, 2024	71.47	72.10	71.47	71.95	71.95	1.10%	139,500
Aug 14, 2024	71.50	71.53	70.92	71.17	71.17	-0.73%	158,800
Aug 13, 2024	71.02	71.74	71.02	71.69	71.69	1.03%	279,900
Aug 12, 2024	70.72	71.16	70.66	70.96	70.96	0.47%	477,744
Aug 9, 2024	70.47	70.73	70.16	70.63	70.63	0.40%	100,031
Aug 8, 2024	69.72	70.40	69.47	70.35	70.35	2.31%	289,334
Aug 7, 2024	70.03	70.03	68.71	68.76	68.76	0.75%	323,345
Aug 6, 2024	67.70	68.77	67.54	68.25	68.25	0.23%	342,700
Aug 5, 2024	66.23	68.48	66.23	68.09	68.09	-2.71%	698,329
Aug 2, 2024	69.93	70.08	69.58	69.99	69.99	-1.49%	549,800
Aug 1, 2024	71.86	72.08	70.83	71.05	71.05	-1.69%	375,500
Jul 31, 2024	72.25	72.53	72.07	72.27	72.27	2.34%	367,412
Jul 30, 2024	71.01	71.04	70.40	70.62	70.62	-0.55%	429,406
Jul 29, 2024	71.20	71.63	70.81	71.01	71.01	-0.31%	271,341
Jul 26, 2024	71.07	71.40	70.91	71.23	71.23	1.14%	331,902
Jul 25, 2024	70.34	70.96	70.16	70.43	70.43	-0.41%	430,200
Jul 24, 2024	71.41	71.56	70.71	70.72	70.72	-1.48%	491,807
Jul 23, 2024	71.98	71.98	71.67	71.78	71.78	-0.92%	437,900
Jul 22, 2024	72.28	72.55	72.15	72.45	72.45	0.67%	542,675
Jul 19, 2024	72.38	72.49	71.91	71.97	71.97	-1.06%	1,441,538
Jul 18, 2024	73.58	73.64	72.60	72.74	72.74	-0.93%	1,742,516
Jul 17, 2024	73.74	73.91	73.39	73.42	73.42	-1.71%	1,264,483
Jul 16, 2024	74.30	74.75	74.19	74.70	74.70	0.48%	801,234
Jul 15, 2024	74.76	74.78	74.26	74.34	74.34	-1.21%	236,375
Jul 12, 2024	75.31	75.60	75.23	75.25	75.25	0.33%	666,396
Jul 11, 2024	75.33	75.47	74.83	75.00	75.00	0.68%	244,903
Jul 10, 2024	74.32	74.52	74.18	74.49	74.49	0.65%	367,962
Jul 9, 2024	73.85	74.08	73.75	74.01	74.01	0.42%	151,644
Jul 8, 2024	73.79	73.98	73.63	73.70	73.70	-0.05%	733,914
Jul 5, 2024	73.65	73.77	73.19	73.74	73.74	0.24%	405,060
Jul 3, 2024	72.99	73.61	72.99	73.56	73.56	1.39%	159,832
Jul 2, 2024	72.01	72.56	71.97	72.55	72.55	0.55%	437,042
Jul 1, 2024	72.36	72.49	72.00	72.15	72.15	0.24%	358,147
Jun 28, 2024	72.33	72.42	71.83	71.98	71.98	0.17%	694,617
Jun 27, 2024	72.27	72.27	71.82	71.86	71.86	-0.01%	162,423
Jun 26, 2024	71.93	71.99	71.71	71.87	71.87	-0.13%	258,733
Jun 25, 2024	71.95	71.98	71.75	71.96	71.96	-0.19%	304,788
Jun 24, 2024	72.19	72.67	72.09	72.10	72.10	-0.04%	268,268
Jun 21, 2024	72.38	72.38	72.11	72.13	72.13	-0.63%	349,137
Jun 20, 2024	72.94	72.94	72.24	72.59	72.59	-0.12%	358,188
Jun 18, 2024	72.28	72.79	72.24	72.68	72.68	0.64%	180,622
Jun 17, 2024	71.84	72.29	71.70	72.22	72.22	0.73%	288,533
Jun 14, 2024	71.67	71.70	71.35	71.70	71.70	0.13%	244,222
Jun 13, 2024	71.94	72.05	71.37	71.61	71.61	-0.20%	432,272
Jun 12, 2024	71.99	72.22	71.66	71.75	71.75	1.18%	451,024
Jun 11, 2024	70.81	70.91	70.51	70.91	70.91	-0.88%	322,437