AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	114.36	114.89	113.89	114.08	114.08	-0.14%	295,049
May 21, 2026	113.03	114.77	112.71	114.24	114.24	0.89%	463,661
May 20, 2026	111.68	113.46	111.49	113.23	113.23	1.64%	1,425,609
May 19, 2026	110.32	112.41	109.89	111.40	111.40	-1.14%	1,253,091
May 18, 2026	114.09	114.17	111.62	112.68	112.68	-0.09%	443,092
May 15, 2026	113.13	113.64	112.26	112.78	112.78	-3.65%	418,752
May 14, 2026	116.30	117.26	115.98	117.05	117.05	0.21%	499,649
May 13, 2026	115.20	116.98	114.88	116.80	116.80	2.69%	223,190
May 12, 2026	114.51	115.06	112.31	113.74	113.74	-3.27%	682,989
May 11, 2026	117.21	117.99	116.94	117.59	117.59	0.08%	299,087
May 8, 2026	116.26	117.57	116.23	117.50	117.50	2.11%	1,024,176
May 7, 2026	116.74	116.76	114.84	115.07	115.07	-1.13%	1,907,913
May 6, 2026	115.01	116.50	106.20	116.39	116.39	3.38%	797,213
May 5, 2026	111.95	113.03	111.75	112.58	112.58	1.98%	332,764
May 4, 2026	110.87	111.55	109.80	110.39	110.39	0.23%	404,133
May 1, 2026	109.64	111.14	109.64	110.14	110.14	0.25%	221,871
Apr 30, 2026	108.57	110.12	107.99	109.87	109.87	2.17%	457,954
Apr 29, 2026	108.05	108.25	107.13	107.54	107.54	-0.26%	336,478
Apr 28, 2026	107.44	108.03	107.13	107.82	107.82	-1.07%	223,853
Apr 27, 2026	109.26	109.47	108.76	108.99	108.99	-0.07%	634,110
Apr 24, 2026	108.21	109.25	108.11	109.07	109.07	2.37%	261,817
Apr 23, 2026	107.20	107.82	105.56	106.54	106.54	-1.73%	396,113
Apr 22, 2026	107.48	108.45	107.38	108.42	108.42	2.16%	373,843
Apr 21, 2026	107.69	107.96	105.98	106.13	106.13	-1.29%	982,787
Apr 20, 2026	107.31	107.68	106.99	107.52	107.52	-0.53%	226,892
Apr 17, 2026	107.87	109.21	107.75	108.09	108.09	1.84%	430,747
Apr 16, 2026	106.12	106.64	105.45	106.14	106.14	0.60%	1,495,952
Apr 15, 2026	105.32	105.74	104.88	105.51	105.51	-0.06%	302,110
Apr 14, 2026	104.47	105.65	104.37	105.57	105.57	2.08%	643,387
Apr 13, 2026	101.62	103.56	101.59	103.42	103.42	0.79%	487,862
Apr 10, 2026	103.10	103.30	102.34	102.61	102.61	0.20%	476,582
Apr 9, 2026	101.41	102.68	100.94	102.41	102.41	-0.36%	1,026,898
Apr 8, 2026	103.40	103.49	101.90	102.78	102.78	5.39%	1,286,316
Apr 7, 2026	96.95	97.60	95.79	97.52	97.52	0.48%	608,339
Apr 6, 2026	96.81	97.51	96.44	97.05	97.05	0.98%	679,682
Apr 2, 2026	94.46	96.75	93.93	96.11	96.11	-1.11%	1,504,343
Apr 1, 2026	96.96	98.09	96.76	97.19	97.19	0.93%	887,253
Mar 31, 2026	93.37	96.36	93.07	96.29	96.29	3.55%	2,555,170
Mar 30, 2026	94.41	94.50	92.53	92.99	92.99	-1.07%	2,486,194
Mar 27, 2026	94.58	94.89	93.77	94.00	94.00	-0.53%	1,253,373
Mar 26, 2026	95.80	96.40	94.44	94.50	94.50	-3.25%	1,291,016
Mar 25, 2026	97.88	98.45	97.28	97.67	97.67	1.04%	4,032,675
Mar 24, 2026	96.18	97.37	95.86	96.66	96.66	-1.66%	2,444,023
Mar 23, 2026	97.94	99.12	96.90	98.29	98.29	2.71%	2,414,516
Mar 20, 2026	97.78	98.02	95.44	95.70	95.70	-3.49%	1,181,047
Mar 19, 2026	97.29	99.54	96.76	99.16	99.16	0.19%	1,775,114
Mar 18, 2026	100.48	100.71	98.92	98.97	98.97	-1.84%	972,875
Mar 17, 2026	101.12	101.34	100.51	100.83	100.83	0.50%	449,097
Mar 16, 2026	99.79	100.67	99.70	100.33	100.33	2.88%	625,296
Mar 13, 2026	99.08	99.58	97.34	97.52	97.52	-0.06%	1,215,474