AXA SA (AXAHY) Historical Prices

Time Period

Events

AXAHY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	47.55	47.55	47.55	47.55	47.55	+0.26%	0	0.00
Oct 29, 2026	47.86	48.19	47.43	47.43	47.43	-0.23%	96,556	0.99
Oct 28, 2026	47.51	47.69	47.39	47.54	47.54	+0.25%	64,771	0.67
Oct 27, 2026	47.55	47.58	47.33	47.42	47.42	+0.51%	109,572	1.13
Oct 26, 2026	47.55	47.55	47.15	47.18	47.18	+1.35%	244,543	2.60
Oct 23, 2026	46.30	46.79	46.30	46.55	46.55	-1.67%	66,372	0.70
Oct 22, 2026	47.13	47.39	46.72	47.34	47.34	-2.27%	62,619	0.66
Oct 21, 2026	48.67	48.67	48.25	48.44	48.44	+0.33%	45,687	0.48
Oct 20, 2026	47.99	48.34	47.99	48.28	48.28	+2.01%	76,825	0.81
Oct 19, 2026	47.37	47.59	47.31	47.33	47.33	-1.64%	92,979	0.99
Oct 16, 2026	48.32	48.46	47.89	48.12	48.12	-0.29%	71,182	0.76
Oct 15, 2026	48.12	48.26	47.96	48.26	48.26	+2.01%	101,176	1.09
Oct 14, 2026	47.02	47.38	46.91	47.31	47.31	+0.55%	79,529	0.86
Oct 13, 2026	47.19	47.23	46.86	47.05	47.05	+1.07%	83,070	0.90
Oct 12, 2026	46.70	46.83	46.55	46.55	46.55	-0.45%	110,594	1.20
Oct 09, 2026	46.83	47.00	46.38	46.76	46.76	-0.04%	112,358	1.21
Oct 08, 2026	46.68	46.94	46.30	46.78	46.78	-0.82%	101,872	1.10
Oct 07, 2026	46.85	47.22	46.76	47.17	47.17	-1.77%	70,783	0.73
Oct 06, 2026	48.45	48.52	47.97	48.02	48.02	+1.46%	212,728	2.27
Oct 05, 2026	47.09	47.46	46.92	47.33	47.33	-0.26%	116,878	1.26
Oct 02, 2026	47.01	47.56	46.87	47.46	47.46	+1.04%	218,506	2.43
Oct 01, 2026	47.35	47.44	46.80	46.97	46.97	-1.86%	178,921	2.03
Sep 30, 2026	47.99	48.55	47.84	47.86	47.86	-3.12%	94,832	1.10
Sep 29, 2026	49.74	49.81	48.98	49.40	49.40	-1.42%	86,951	1.01
Sep 28, 2026	50.08	50.45	49.93	50.11	50.11	-0.37%	113,525	1.33
Sep 25, 2026	50.01	50.40	49.67	50.30	50.30	+0.39%	74,936	0.87
Sep 24, 2026	49.84	50.36	49.59	50.10	50.10	+2.33%	125,784	1.48
Sep 23, 2026	49.39	49.61	48.83	48.96	48.96	-3.11%	93,747	1.10
Sep 22, 2026	50.86	50.90	49.97	50.53	50.53	-1.62%	77,514	0.91
Sep 21, 2026	51.32	51.68	51.27	51.36	51.36	+0.06%	51,676	0.60
Sep 18, 2026	50.60	51.48	50.56	51.33	51.33	-0.60%	47,055	0.54
Sep 17, 2026	51.43	51.87	51.42	51.64	51.64	+1.93%	422,834	5.20
Sep 16, 2026	50.66	51.02	50.29	50.66	50.66	+0.36%	52,938	0.66
Sep 15, 2026	50.69	50.70	50.24	50.48	50.48	-0.37%	59,148	0.73
Sep 14, 2026	50.31	50.82	50.14	50.67	50.67	+1.10%	66,353	0.82
Sep 11, 2026	50.41	50.41	49.96	50.12	50.12	+0.30%	807,030	11.64
Sep 10, 2026	50.21	50.27	49.90	49.97	49.97	+0.02%	46,031	0.66
Sep 09, 2026	50.17	50.18	49.85	49.96	49.96	-1.09%	66,765	0.91
Sep 08, 2026	50.47	50.80	50.33	50.51	50.51	-2.53%	100,732	1.26
Sep 07, 2026	51.31	51.99	51.29	51.82	51.82	+0.00%	0	0.00
Sep 04, 2026	51.31	51.99	51.29	51.82	51.82	+0.49%	37,658	0.46
Sep 03, 2026	51.11	51.58	51.11	51.57	51.57	+2.76%	47,116	0.57
Sep 02, 2026	50.41	50.48	49.95	50.18	50.18	-0.55%	42,097	0.51
Sep 01, 2026	50.72	50.90	50.44	50.46	50.46	+1.12%	44,265	0.51
Aug 31, 2026	50.49	50.49	49.89	49.90	49.90	-1.32%	62,785	0.63
Aug 28, 2026	50.75	50.87	50.53	50.57	50.57	+0.78%	125,596	1.26
Aug 27, 2026	50.36	50.51	49.77	50.18	50.18	-1.67%	58,286	0.58
Aug 26, 2026	51.01	51.06	50.82	51.03	51.03	-0.27%	38,497	0.38
Aug 25, 2026	51.25	51.26	50.98	51.17	51.17	-0.52%	41,603	0.38
Aug 24, 2026	51.17	51.60	51.17	51.44	51.44	+0.82%	68,633	0.62

AXA SA historical prices

AXA SA (AXAHY) Historical Prices

Become an Expert with TipRanks Premium