AXA SA (AXAHY)
OTCMKTS
· Delayed Price · Currency is USD
37.55
+0.04 (0.11%)
Oct 25, 2024, 4:00 PM EDT
AXA SA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 37.95 | 37.95 | 37.51 | 37.55 | 37.55 | -1.37% | 50,077 |
Oct 24, 2024 | 38.13 | 38.19 | 37.94 | 38.07 | 38.07 | 0.69% | 44,935 |
Oct 23, 2024 | 37.94 | 38.01 | 37.67 | 37.81 | 37.81 | -1.28% | 86,700 |
Oct 22, 2024 | 38.09 | 38.33 | 38.06 | 38.30 | 38.30 | -0.93% | 45,700 |
Oct 21, 2024 | 38.92 | 38.92 | 38.59 | 38.66 | 38.66 | -1.25% | 102,000 |
Oct 18, 2024 | 39.08 | 39.30 | 39.03 | 39.15 | 39.15 | 0.62% | 62,100 |
Oct 17, 2024 | 39.07 | 39.13 | 38.81 | 38.91 | 38.91 | -0.05% | 70,439 |
Oct 16, 2024 | 38.89 | 39.08 | 38.81 | 38.93 | 38.93 | -0.03% | 33,240 |
Oct 15, 2024 | 38.82 | 39.26 | 38.73 | 38.94 | 38.94 | 0.75% | 55,700 |
Oct 14, 2024 | 38.64 | 38.71 | 38.49 | 38.65 | 38.65 | 0.81% | 60,800 |
Oct 11, 2024 | 38.20 | 38.46 | 38.20 | 38.34 | 38.34 | 0.60% | 72,700 |
Oct 10, 2024 | 38.27 | 38.27 | 38.01 | 38.11 | 38.11 | 0.34% | 44,126 |
Oct 9, 2024 | 37.80 | 38.23 | 37.80 | 37.98 | 37.98 | 0.48% | 72,500 |
Oct 8, 2024 | 37.78 | 37.86 | 37.65 | 37.80 | 37.80 | 0.45% | 102,547 |
Oct 7, 2024 | 38.05 | 38.06 | 37.61 | 37.63 | 37.63 | -0.79% | 94,700 |
Oct 4, 2024 | 37.55 | 38.05 | 37.55 | 37.93 | 37.93 | 1.44% | 61,400 |
Oct 3, 2024 | 37.62 | 37.65 | 37.18 | 37.39 | 37.39 | -1.61% | 36,400 |
Oct 2, 2024 | 38.07 | 38.15 | 37.79 | 38.00 | 38.00 | -0.68% | 50,300 |
Oct 1, 2024 | 38.57 | 38.57 | 37.85 | 38.26 | 38.26 | -0.91% | 118,028 |
Sep 30, 2024 | 38.84 | 38.88 | 38.38 | 38.61 | 38.61 | -2.43% | 39,737 |
Sep 27, 2024 | 39.61 | 39.81 | 39.50 | 39.57 | 39.57 | -1.10% | 37,000 |
Sep 26, 2024 | 39.60 | 40.13 | 39.60 | 40.01 | 40.01 | 1.24% | 31,600 |
Sep 25, 2024 | 40.00 | 40.00 | 39.45 | 39.52 | 39.52 | -2.06% | 45,700 |
Sep 24, 2024 | 40.26 | 40.44 | 40.22 | 40.35 | 40.35 | 0.32% | 50,800 |
Sep 23, 2024 | 40.17 | 40.30 | 40.03 | 40.22 | 40.22 | -0.40% | 45,200 |
Sep 20, 2024 | 40.80 | 40.80 | 40.33 | 40.38 | 40.38 | -0.32% | 50,700 |
Sep 19, 2024 | 40.37 | 40.54 | 40.14 | 40.51 | 40.51 | 1.48% | 43,706 |
Sep 18, 2024 | 40.09 | 40.56 | 39.92 | 39.92 | 39.92 | -0.45% | 48,600 |
Sep 17, 2024 | 40.27 | 40.38 | 40.00 | 40.10 | 40.10 | -0.82% | 60,100 |
Sep 16, 2024 | 40.15 | 40.47 | 40.11 | 40.43 | 40.43 | 1.38% | 52,600 |
Sep 13, 2024 | 39.82 | 40.07 | 39.82 | 39.88 | 39.88 | 0.89% | 51,042 |
Sep 12, 2024 | 39.17 | 39.58 | 39.07 | 39.53 | 39.53 | 0.97% | 121,232 |
Sep 11, 2024 | 39.04 | 39.19 | 38.64 | 39.15 | 39.15 | 1.48% | 88,700 |
Sep 10, 2024 | 38.74 | 38.75 | 38.36 | 38.58 | 38.58 | 0.03% | 66,600 |
Sep 9, 2024 | 38.53 | 38.65 | 38.40 | 38.57 | 38.57 | 1.29% | 38,000 |
Sep 6, 2024 | 38.68 | 38.68 | 38.07 | 38.08 | 38.08 | -1.24% | 33,400 |
Sep 5, 2024 | 38.78 | 38.81 | 38.33 | 38.56 | 38.56 | 1.07% | 50,838 |
Sep 4, 2024 | 38.26 | 38.37 | 38.09 | 38.15 | 38.15 | 0.32% | 38,600 |
Sep 3, 2024 | 38.28 | 38.39 | 38.00 | 38.03 | 38.03 | -0.26% | 39,208 |
Aug 30, 2024 | 38.06 | 38.13 | 37.94 | 38.13 | 38.13 | 0.66% | 32,800 |
Aug 29, 2024 | 38.20 | 38.20 | 37.88 | 37.88 | 37.88 | -0.53% | 35,236 |
Aug 28, 2024 | 38.14 | 38.28 | 37.95 | 38.08 | 38.08 | 0.05% | 66,700 |
Aug 27, 2024 | 38.06 | 38.18 | 37.94 | 38.06 | 38.06 | 0.16% | 45,044 |
Aug 26, 2024 | 37.83 | 38.05 | 37.82 | 38.00 | 38.00 | - | 159,904 |
Aug 23, 2024 | 37.64 | 38.01 | 37.64 | 38.00 | 38.00 | 2.23% | 60,518 |
Aug 22, 2024 | 37.45 | 37.48 | 37.17 | 37.17 | 37.17 | -0.69% | 37,118 |
Aug 21, 2024 | 37.21 | 37.45 | 37.13 | 37.43 | 37.43 | 0.54% | 56,300 |
Aug 20, 2024 | 37.03 | 37.27 | 37.02 | 37.23 | 37.23 | 0.40% | 69,300 |
Aug 19, 2024 | 36.97 | 37.16 | 36.97 | 37.08 | 37.08 | 0.73% | 44,325 |
Aug 16, 2024 | 36.57 | 36.85 | 36.50 | 36.81 | 36.81 | 1.27% | 45,503 |
Aug 15, 2024 | 36.32 | 36.45 | 36.25 | 36.35 | 36.35 | 0.75% | 32,436 |
Aug 14, 2024 | 35.84 | 36.14 | 35.84 | 36.08 | 36.08 | 0.78% | 44,000 |
Aug 13, 2024 | 35.36 | 35.85 | 35.29 | 35.80 | 35.80 | 1.27% | 54,526 |
Aug 12, 2024 | 35.39 | 35.45 | 35.20 | 35.35 | 35.35 | -0.81% | 70,300 |
Aug 9, 2024 | 35.51 | 35.70 | 35.51 | 35.64 | 35.64 | 1.37% | 90,200 |
Aug 8, 2024 | 35.12 | 35.23 | 34.99 | 35.16 | 35.16 | 1.41% | 63,900 |
Aug 7, 2024 | 35.11 | 35.24 | 34.67 | 34.67 | 34.67 | 0.87% | 80,300 |
Aug 6, 2024 | 34.04 | 34.59 | 34.03 | 34.37 | 34.37 | 0.03% | 113,626 |
Aug 5, 2024 | 34.35 | 34.74 | 34.17 | 34.36 | 34.36 | -3.02% | 72,503 |
Aug 2, 2024 | 35.26 | 35.52 | 35.16 | 35.43 | 35.43 | 1.14% | 80,500 |
Aug 1, 2024 | 34.62 | 35.14 | 34.06 | 35.03 | 35.03 | -0.37% | 96,200 |
Jul 31, 2024 | 35.33 | 35.38 | 35.11 | 35.16 | 35.16 | -0.57% | 65,100 |
Jul 30, 2024 | 35.37 | 35.45 | 35.19 | 35.36 | 35.36 | 1.00% | 60,700 |
Jul 29, 2024 | 34.90 | 35.04 | 34.74 | 35.01 | 35.01 | -1.10% | 98,849 |
Jul 26, 2024 | 35.03 | 35.40 | 35.03 | 35.40 | 35.40 | 1.17% | 70,848 |
Jul 25, 2024 | 34.74 | 35.24 | 34.70 | 34.99 | 34.99 | 0.95% | 129,423 |
Jul 24, 2024 | 34.89 | 34.96 | 34.65 | 34.66 | 34.66 | -1.31% | 59,210 |
Jul 23, 2024 | 34.96 | 35.19 | 34.96 | 35.12 | 35.12 | -0.31% | 128,400 |
Jul 22, 2024 | 35.17 | 35.29 | 34.98 | 35.23 | 35.23 | 1.38% | 154,045 |
Jul 19, 2024 | 34.80 | 34.88 | 34.61 | 34.75 | 34.75 | -0.60% | 67,059 |
Jul 18, 2024 | 35.20 | 35.31 | 34.95 | 34.96 | 34.96 | -0.37% | 66,832 |
Jul 17, 2024 | 34.76 | 35.11 | 34.76 | 35.09 | 35.09 | 0.11% | 59,825 |
Jul 16, 2024 | 34.65 | 35.05 | 34.57 | 35.05 | 35.05 | -0.09% | 88,586 |
Jul 15, 2024 | 34.96 | 35.16 | 34.91 | 35.08 | 35.08 | -0.31% | 65,178 |
Jul 12, 2024 | 35.11 | 35.47 | 35.03 | 35.19 | 35.19 | 1.00% | 87,177 |
Jul 11, 2024 | 34.79 | 34.92 | 34.76 | 34.84 | 34.84 | 0.49% | 55,811 |
Jul 10, 2024 | 34.59 | 34.67 | 34.49 | 34.67 | 34.67 | 1.29% | 48,821 |
Jul 9, 2024 | 34.24 | 34.28 | 34.02 | 34.23 | 34.23 | -1.16% | 51,714 |
Jul 8, 2024 | 34.84 | 34.89 | 34.52 | 34.63 | 34.63 | -0.29% | 116,196 |
Jul 5, 2024 | 34.83 | 34.88 | 34.42 | 34.73 | 34.73 | 1.28% | 52,317 |
Jul 3, 2024 | 34.23 | 34.41 | 34.19 | 34.29 | 34.29 | 2.33% | 54,825 |
Jul 2, 2024 | 33.36 | 33.57 | 33.27 | 33.51 | 33.51 | -0.36% | 75,790 |
Jul 1, 2024 | 33.86 | 33.91 | 33.42 | 33.63 | 33.63 | 2.50% | 104,011 |
Jun 28, 2024 | 32.60 | 32.89 | 32.55 | 32.81 | 32.81 | 0.80% | 107,167 |
Jun 27, 2024 | 32.41 | 32.69 | 32.36 | 32.55 | 32.55 | -0.91% | 59,998 |
Jun 26, 2024 | 32.56 | 32.91 | 32.56 | 32.85 | 32.85 | -0.64% | 73,148 |
Jun 25, 2024 | 32.82 | 33.09 | 32.78 | 33.06 | 33.06 | -0.06% | 176,179 |
Jun 24, 2024 | 32.97 | 33.27 | 32.97 | 33.08 | 33.08 | 1.16% | 128,269 |
Jun 21, 2024 | 32.67 | 32.88 | 32.55 | 32.70 | 32.70 | -1.83% | 152,557 |
Jun 20, 2024 | 32.96 | 33.31 | 32.93 | 33.31 | 33.31 | 1.15% | 400,430 |
Jun 18, 2024 | 32.79 | 32.93 | 32.73 | 32.93 | 32.93 | 1.98% | 179,047 |
Jun 17, 2024 | 32.22 | 32.41 | 32.09 | 32.29 | 32.29 | 2.83% | 143,533 |
Jun 14, 2024 | 31.25 | 31.65 | 31.04 | 31.40 | 31.40 | -6.04% | 150,087 |
Jun 13, 2024 | 34.19 | 34.19 | 33.08 | 33.42 | 33.42 | -3.91% | 420,338 |
Jun 12, 2024 | 34.76 | 35.15 | 34.75 | 34.78 | 34.78 | 1.79% | 94,363 |
Jun 11, 2024 | 34.27 | 34.30 | 34.00 | 34.17 | 34.17 | -2.26% | 87,462 |
Jun 10, 2024 | 34.88 | 34.98 | 34.52 | 34.96 | 34.96 | -2.62% | 53,701 |
Jun 7, 2024 | 35.85 | 36.11 | 35.80 | 35.90 | 35.90 | -1.16% | 34,506 |
Jun 6, 2024 | 36.20 | 36.49 | 36.20 | 36.32 | 36.32 | 0.30% | 44,149 |
Jun 5, 2024 | 36.19 | 36.23 | 35.77 | 36.21 | 36.21 | 1.00% | 44,860 |