AXA S/ADR Historical Stock Prices

AXAHY 
$25.38
*  
0.23
0.91 %
Get AXAHY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AXAHY now


Community Rating:
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  25.48  25.18  25.38 338,481
02/26/2015 25.04 25.2551 25.04 25.15 280,991
02/25/2015 25.012 25.305 24.86 25.045 344,288
02/24/2015 24.25 24.49 24.19 24.455 156,391
02/23/2015 24.145 24.23 24.09 24.15 124,320
02/20/2015 23.67 24.5 23.64 24.46 122,823
02/19/2015 24.09 24.29 24.08 24.13 84,077
02/18/2015 23.91 24.06 23.84 24.06 92,285
02/17/2015 23.546 23.75 23.3 23.66 78,091
02/13/2015 23.94 24.05 23.695 23.84 115,211
02/12/2015 23.86 23.99 23.73 23.99 93,398
02/11/2015 23.42 23.53 23.22 23.39 223,400
02/10/2015 23.665 23.77 23.47 23.6907 379,691
02/09/2015 22.93 23.27 22.92 23.2 148,721
02/06/2015 23.7 23.78 23.45 23.466 126,308
02/05/2015 23.7 23.87 23.58 23.79 104,982
02/04/2015 23.89 24.1 23.7 23.7 253,867
02/03/2015 24.22 24.4 24.09 24.4 142,637
02/02/2015 23.41 23.86 23.39 23.795 133,583
01/30/2015 23.66 23.79 23.38 23.53 79,087
01/29/2015 23.86 24.2 23.79 24.18 115,093
01/28/2015 23.73 23.86 23.28 23.28 94,971
01/27/2015 23.64 23.82 23.54 23.77 123,265
01/26/2015 23.324 23.54 23.23 23.415 177,373
01/23/2015 23.21 23.4 23.18 23.19 134,937
01/22/2015 23.5 23.9 23.4 23.815 222,425
01/21/2015 23.28 23.6 23.25 23.505 552,349
01/20/2015 23.43 23.43 23.16 23.34 253,344
01/16/2015 22.72 23.28 22.72 23.181 126,554
01/15/2015 22.52 22.64 22.39 22.5 145,371
01/14/2015 22.16 22.39 22.05 22.316 86,239
01/13/2015 22.5 22.69 22 22.33 155,838
01/12/2015 22.165 22.28 21.86 22.095 190,406
01/09/2015 22.35 22.35 21.89 22.15 124,930
01/08/2015 22.23 22.62 22.22 22.47 143,175
01/07/2015 21.77 22.03 21.63 21.98 110,788
01/06/2015 21.85 22.015 21.53 21.7 114,700
01/05/2015 22.28 22.28 21.75 21.79 322,700
01/02/2015 23.06 23.13 22.82 22.93 110,800
12/31/2014 23.218 23.28 22.89 22.89 84,900
12/30/2014 23.481 23.491 23.15 23.205 95,300
12/29/2014 23.38 23.622 23.3 23.48 104,400
12/26/2014 23.73 23.9786 23.73 23.83 106,700
12/24/2014 23.735 23.83 23.69 23.775 65,200
12/23/2014 23.75 23.834 23.66 23.69 160,300
12/22/2014 23.8 23.83 23.66 23.7 163,700
12/19/2014 23.56 23.79 23.45 23.615 208,700
12/18/2014 23.56 23.81 23.38 23.76 201,100
12/17/2014 22.61 22.954 22.55 22.88 310,800
12/16/2014 22.276 22.88 22.24 22.54 175,600
12/15/2014 23.08 23.09 22.3 22.465 270,200
12/12/2014 23.36 23.44 22.8 22.8 194,300
12/11/2014 23.61 23.71 23.38 23.38 142,300
12/10/2014 23.765 23.78 23.33 23.44 519,300
12/09/2014 23.6 23.75 23.55 23.7 257,000
12/08/2014 24.074 24.167 23.9 23.91 326,600
12/05/2014 24.19 24.3565 24.15 24.165 209,200
12/04/2014 23.77 24.16 23.6229 23.895 482,100
12/03/2014 23.78 23.85 23.75 23.81 150,900
12/02/2014 23.93 23.99 23.808 23.87 253,300
12/01/2014 23.72 24.14 23.58 23.92 145,300
11/28/2014 24.08 24.2 24.03 24.14 79,500
11/26/2014 23.99 24.08 23.91 24.08 88,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?