AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	115.36	115.41	113.74	114.34	114.34	-1.70%	264,148
Aug 21, 2026	116.96	117.12	116.24	116.32	116.32	0.58%	214,506
Aug 20, 2026	115.14	116.07	114.87	115.65	115.65	0.75%	320,922
Aug 19, 2026	115.54	115.61	114.20	114.79	114.79	1.09%	127,547
Aug 18, 2026	114.77	115.18	113.31	113.55	113.55	-3.09%	342,332
Aug 17, 2026	117.49	118.33	117.02	117.17	117.17	1.17%	623,328
Aug 14, 2026	116.38	116.73	115.55	115.81	115.81	-0.09%	208,669
Aug 13, 2026	115.43	116.51	115.38	115.91	115.91	0.35%	946,849
Aug 12, 2026	115.80	115.83	115.01	115.50	115.50	1.65%	181,866
Aug 11, 2026	113.83	114.03	113.16	113.62	113.62	0.75%	147,141
Aug 10, 2026	112.92	113.09	112.42	112.77	112.77	-0.67%	250,658
Aug 7, 2026	114.08	114.08	112.36	113.53	113.53	0.83%	161,456
Aug 6, 2026	111.73	113.45	111.46	112.60	112.60	-0.99%	152,791
Aug 5, 2026	114.22	114.63	113.57	113.73	113.73	-0.40%	367,426
Aug 4, 2026	112.51	114.60	112.51	114.19	114.19	2.58%	441,628
Aug 3, 2026	110.29	111.50	109.52	111.32	111.32	0.54%	371,688
Jul 31, 2026	112.81	112.81	109.96	110.72	110.72	0.80%	753,240
Jul 30, 2026	107.94	109.97	107.80	109.84	109.84	3.97%	449,135
Jul 29, 2026	106.87	108.53	105.07	105.65	105.65	-2.00%	465,933
Jul 28, 2026	107.32	108.46	106.43	107.81	107.81	-2.14%	497,751
Jul 27, 2026	111.53	111.53	108.95	110.17	110.17	0.28%	326,105
Jul 24, 2026	111.01	111.27	109.73	109.86	109.86	-2.13%	396,484
Jul 23, 2026	111.98	113.03	111.18	112.25	112.25	-0.45%	258,994
Jul 22, 2026	112.44	113.27	112.27	112.76	112.76	-0.76%	276,585
Jul 21, 2026	113.31	113.91	112.61	113.62	113.62	3.06%	306,216
Jul 20, 2026	110.79	111.40	110.16	110.25	110.25	0.40%	590,773
Jul 17, 2026	107.92	110.93	107.32	109.81	109.81	-1.35%	811,477
Jul 16, 2026	112.46	112.48	110.83	111.31	111.31	-2.22%	498,159
Jul 15, 2026	114.64	114.89	112.35	113.84	113.84	-0.09%	609,216
Jul 14, 2026	113.75	114.24	112.95	113.94	113.94	1.89%	530,589
Jul 13, 2026	113.00	113.33	111.76	111.83	111.83	-3.78%	923,945
Jul 10, 2026	115.54	116.58	114.98	116.22	116.22	-0.06%	1,113,867
Jul 9, 2026	115.98	116.67	115.60	116.29	116.29	0.94%	618,944
Jul 8, 2026	113.29	115.33	113.04	115.21	115.21	0.84%	1,085,010
Jul 7, 2026	114.58	115.18	113.24	114.25	114.25	-2.82%	512,244
Jul 6, 2026	117.26	117.98	116.90	117.57	117.57	3.19%	760,464
Jul 2, 2026	115.80	116.81	112.43	113.94	113.94	-1.66%	567,001
Jul 1, 2026	116.67	117.49	115.79	115.86	115.86	-2.91%	778,112
Jun 30, 2026	117.93	119.50	117.73	119.33	119.33	1.58%	504,081
Jun 29, 2026	116.53	117.50	114.69	117.47	117.47	0.52%	329,255
Jun 26, 2026	115.19	117.77	115.17	116.86	116.86	-1.28%	725,204
Jun 25, 2026	120.62	120.62	117.28	118.37	118.37	1.00%	666,767
Jun 24, 2026	117.25	117.76	115.92	117.20	117.20	0.41%	711,101
Jun 23, 2026	116.87	118.67	116.55	116.72	116.72	-6.03%	732,515
Jun 22, 2026	124.71	124.89	123.87	124.21	124.21	0.74%	528,221
Jun 18, 2026	122.05	123.60	122.05	123.30	123.30	3.58%	328,173
Jun 17, 2026	120.97	121.55	118.90	119.04	119.04	-0.17%	1,126,641
Jun 16, 2026	120.55	121.22	119.01	119.24	119.24	-1.71%	383,566
Jun 15, 2026	120.97	121.39	120.43	121.32	121.32	3.39%	626,405
Jun 12, 2026	117.33	118.15	116.49	117.76	117.34	0.46%	427,196