AXA S/ADR Historical Stock Prices

AXAHY 
$26.42
*  
-0.1866
-0.70 %
Get AXAHY Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AXAHY now


Community Rating:
View:    AXAHY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  26.60  26.36  26.42 437,162
07/29/2015 26.43 26.6 26.36 26.42 437,162
07/28/2015 26.44 26.67 26.33 26.6066 70,727
07/27/2015 26.38 26.38 26.22 26.28 85,004
07/24/2015 26.51 26.51 26.27 26.33 112,820
07/23/2015 26.95 27.05 26.86 26.94 91,730
07/22/2015 26.52 26.73 26.52 26.73 116,237
07/21/2015 26.58 26.64 26.5 26.55 201,684
07/20/2015 26.81 26.89 26.6 26.64 162,669
07/17/2015 26.53 26.64 26.48 26.594 112,218
07/16/2015 26.51 26.78 26.51 26.69 155,392
07/15/2015 26.14 26.273 25.93 26.15 334,305
07/14/2015 26.03 26.37 25.97 26.35 355,873
07/13/2015 26.03 26.17 26 26.07 167,197
07/10/2015 25.74 25.88 25.55 25.88 151,195
07/09/2015 24.39 24.49 24.1 24.2 127,492
07/08/2015 23.61 23.83 23.52 23.6 181,331
07/07/2015 23.42 23.93 23.1 23.825 227,900
07/06/2015 24 24.31 23.81 24.02 262,717
07/02/2015 25.21 25.3671 24.94 25.01 260,820
07/01/2015 25.6 25.72 25.18 25.195 347,577
06/30/2015 25.7 25.71 25.11 25.25 422,963
06/29/2015 25.5 25.64 25.02 25.13 114,817
06/26/2015 26.56 26.7 26.34 26.45 269,797
06/25/2015 26.185 26.3 26.02 26.15 117,072
06/24/2015 26.19 26.31 26.05 26.11 120,073
06/23/2015 26.08 26.18 26.07 26.15 132,432
06/22/2015 26.26 26.59 26.2 26.31 115,399
06/19/2015 25.5 25.59 25.279 25.36 85,532
06/18/2015 25.53 26.13 25.4424 25.55 1,076,191
06/17/2015 25.35 25.36 25.05 25.32 167,450
06/16/2015 25.3 25.44 25.19 25.41 106,787
06/15/2015 24.79 25.06 24.75 25 121,747
06/12/2015 25.01 25.5 24.965 25.44 157,936
06/11/2015 25.76 25.89 25.5 25.72 85,260
06/10/2015 25.14 25.67 25.05 25.55 94,094
06/09/2015 24.83 25.03 24.71 24.91 92,359
06/08/2015 24.94 25.04 24.85 24.908 73,327
06/05/2015 24.78 25.035 24.72 24.86 104,748
06/04/2015 25.6 25.985 25.33 25.365 304,559
06/03/2015 25.73 26.058 25.67 25.87 102,947
06/02/2015 25.42 25.74 25.4 25.64 83,721
06/01/2015 25.16 25.18 24.94 25.125 609,030
05/29/2015 25.53 25.56 25.11 25.33 129,544
05/28/2015 25.88 26.11 25.68 26.055 103,940
05/27/2015 25.77 26.47 25.75 26.45 123,214
05/26/2015 26.19 26.23 25.86 25.97 117,761
05/22/2015 26.48 26.51 26.35 26.45 234,494
05/21/2015 26.44 26.73 26.432 26.72 859,850
05/20/2015 26.4 26.6 26.35 26.505 181,790
05/19/2015 26.28 26.47 26.2219 26.34 127,309
05/18/2015 25.77 25.99 25.77 25.905 144,778
05/15/2015 26.05 26.25 25.91 26.25 110,262
05/14/2015 25.8 26.08 25.74 26.07 162,630
05/13/2015 25.628 25.83 25.495 25.66 851,457
05/12/2015 24.98 25.04 24.86 24.98 75,820
05/11/2015 24.93 25.04 24.81 24.93 80,034
05/08/2015 25.016 25.53 25 25.38 83,605
05/07/2015 25.5 25.5 25.02 25.14 80,543
05/06/2015 24.53 25.45 24.46 24.88 105,860
05/05/2015 25.11 25.2 24.72 24.8329 274,808
05/04/2015 25.57 25.7 25.26 25.26 95,898
05/01/2015 25.48 25.55 25.28 25.55 77,843
04/30/2015 25.19 25.47 25.11 25.18 119,532
04/29/2015 24.73 24.98 24.56 24.87 112,858
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?