AXA S/ADR Historical Stock Prices

AXAHY 
$26.72
*  
0.215
0.81 %
Get AXAHY Alerts
*Delayed - data as of May 21, 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 21-FEB-2015 TO 21-MAY-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  26.73  26.432  26.72 859,850
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
04/28/2015 24.75 24.82 24.57 24.725 111,493
04/27/2015 25.43 25.5 25.18 25.18 100,377
04/24/2015 24.833 24.9 24.63 24.82 167,971
04/23/2015 24.851 25.26 24.8358 25.2 364,432
04/22/2015 25.3 25.35 25.02 25.35 221,303
04/21/2015 25.42 25.49 25.26 25.3 445,861
04/20/2015 25.36 25.64 25.29 25.64 112,686
04/17/2015 25.39 25.44 25.24 25.44 152,845
04/16/2015 25.876 25.99 25.6424 25.97 297,932
04/15/2015 25.87 26.04 25.78 25.98 244,778
04/14/2015 25.68 25.9 25.62 25.88 110,276
04/13/2015 25.95 26.04 25.66 25.75 100,139
04/10/2015 25.94 26.01 25.88 25.97 104,867
04/09/2015 26.175 26.19 25.95 26.04 83,286
04/08/2015 26.4 26.43 26 26.1 128,396
04/07/2015 26.376 26.44 26.16 26.17 286,976
04/06/2015 26.08 26.481 26.08 26.32 120,533
04/02/2015 25.93 26.13 25.84 26.13 117,637
04/01/2015 25.78 25.81 25.55 25.69 81,568
03/31/2015 25.3 25.44 25.16 25.24 127,913
03/30/2015 25.75 25.8 25.7 25.75 91,092
03/27/2015 25.58 25.78 25.52 25.755 149,152
03/26/2015 25.33 25.39 25.12 25.35 199,435
03/25/2015 25.93 26 25.76 25.76 110,430
03/24/2015 25.78 25.93 25.7 25.89 226,066
03/23/2015 25.73 25.75 25.52 25.66 194,800
03/20/2015 25.6 25.98 25.45 25.78 222,676
03/19/2015 24.79 24.91 24.77 24.87 85,153
03/18/2015 24.94 25.34 24.8 25.19 158,706
03/17/2015 25.06 25.12 24.89 25.12 652,214
03/16/2015 25.06 25.28 25.02 25.24 221,519
03/13/2015 24.46 24.7408 24.44 24.73 608,968
03/12/2015 24.48 24.69 24.48 24.69 125,727
03/11/2015 24.062 24.32 23.97 24.145 103,757
03/10/2015 24.28 24.36 24.01 24.08 159,409
03/09/2015 24.9 24.95 24.78 24.91 246,595
03/06/2015 24.74 24.9 24.59 24.7 93,802
03/05/2015 25.09 25.13 24.97 25.005 137,925
03/04/2015 25.13 25.18 24.92 25.06 118,496
03/03/2015 25.12 25.13 24.82 25.005 94,765
03/02/2015 25.22 25.25 25.07 25.19 167,365
02/27/2015 25.26 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
*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?