AXA S/ADR Historical Stock Prices

AXAHY 
$22.88
*  
0.34
1.51 %
Get AXAHY Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  22.954  22.55  22.88 310,844
12/17/2014 22.595 22.595 22.595 22.595 00
12/16/2014 22.924 22.924 22.924 22.924 175,600
12/15/2014 22.41 22.41 22.41 22.41 270,200
12/12/2014 23.061 23.061 23.061 23.061 194,300
12/11/2014 23.614 23.614 23.614 23.614 142,300
12/10/2014 23.56 23.56 23.56 23.56 519,300
12/09/2014 23.704 23.704 23.704 23.704 257,000
12/08/2014 24.091 24.091 24.091 24.091 326,600
12/05/2014 24.25 24.25 24.25 24.25 209,200
12/04/2014 23.879 23.879 23.879 23.879 482,100
12/03/2014 23.725 23.725 23.725 23.725 150,900
12/02/2014 23.813 23.813 23.813 23.813 253,300
12/01/2014 23.93 23.93 23.93 23.93 145,300
11/28/2014 24.204 24.204 24.204 24.204 79,500
11/26/2014 24.011 24.011 24.011 24.011 88,200
11/25/2014 23.872 23.872 23.872 23.872 171,900
11/24/2014 23.791 23.791 23.791 23.791 178,100
11/21/2014 23.479 23.479 23.479 23.479 102,700
11/20/2014 23.156 23.156 23.156 23.156 121,800
11/19/2014 23.557 23.557 23.557 23.557 242,900
11/18/2014 23.597 23.597 23.597 23.597 00
11/17/2014 23.182 23.182 23.182 23.182 81,800
11/14/2014 23.075 23.075 23.075 23.075 127,200
11/13/2014 22.928 22.928 22.928 22.928 124,800
11/12/2014 22.789 22.789 22.789 22.789 179,100
11/11/2014 23.101 23.101 23.101 23.101 162,900
11/10/2014 23.014 23.014 23.014 23.014 103,000
11/07/2014 22.668 22.668 22.668 22.668 89,100
11/06/2014 22.79 22.79 22.79 22.79 124,300
11/05/2014 22.785 22.785 22.785 22.785 116,400
11/04/2014 22.578 22.578 22.578 22.578 68,700
11/03/2014 22.684 22.684 22.684 22.684 146,800
10/31/2014 23.066 23.066 23.066 23.066 141,700
10/30/2014 22.561 22.561 22.561 22.561 230,700
10/29/2014 22.829 22.829 22.829 22.829 348,700
10/28/2014 22.97 22.97 22.97 22.97 104,900
10/27/2014 22.563 22.563 22.563 22.563 109,600
10/24/2014 22.696 22.696 22.696 22.696 119,300
10/23/2014 22.723 22.723 22.723 22.723 80,100
10/22/2014 22.414 22.414 22.414 22.414 136,300
10/21/2014 22.538 22.538 22.538 22.538 89,900
10/20/2014 22.091 22.091 22.091 22.091 127,200
10/17/2014 22.401 22.401 22.401 22.401 130,700
10/16/2014 21.65 21.65 21.65 21.65 209,100
10/15/2014 22.036 22.036 22.036 22.036 224,800
10/14/2014 23.093 23.093 23.093 23.093 73,300
10/13/2014 23.18 23.18 23.18 23.18 114,300
10/10/2014 23.061 23.061 23.061 23.061 105,600
10/09/2014 23.34 23.34 23.34 23.34 101,300
10/08/2014 23.648 23.648 23.648 23.648 98,300
10/07/2014 23.73 23.73 23.73 23.73 115,100
10/06/2014 23.957 23.957 23.957 23.957 80,800
10/03/2014 23.928 23.928 23.928 23.928 111,300
10/02/2014 23.896 23.896 23.896 23.896 116,900
10/01/2014 24.398 24.398 24.398 24.398 00
09/30/2014 24.646 24.646 24.646 24.646 78,000
09/29/2014 24.644 24.644 24.644 24.644 160,200
09/26/2014 25.157 25.157 25.157 25.157 130,900
09/25/2014 24.979 24.979 24.979 24.979 177,100
09/24/2014 25.342 25.342 25.342 25.342 106,300
09/23/2014 25.341 25.341 25.341 25.341 202,900
09/22/2014 25.62 25.62 25.62 25.62 138,100
09/19/2014 25.546 25.546 25.546 25.546 165,300
09/18/2014 25.663 25.663 25.663 25.663 119,300
09/17/2014 25.42 25.42 25.42 25.42 110,000
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?