AXAHY | AXA Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

AXA Sp ADR (AXAHY)

OTC

$47.34+$0.16 (+0.33%)

Price as of Oct 22, 2026

N/A
Market Cap
12.64%
1-Year Change
Insurance - Diversified
Industry

1 Month
-5.69%

Low Price$46.55

High Price$50.53
3 Months
-5.41%

Low Price$46.55

High Price$52.14
1 Year
+12.64%

Low Price$40.64

High Price$52.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	47.13	47.39	46.72	47.34	-2.27%	62,619
10/21/2026	48.67	48.67	48.25	48.44	+0.33%	45,687
10/20/2026	47.99	48.34	47.99	48.28	+2.01%	76,825
10/19/2026	47.37	47.59	47.31	47.33	-1.64%	92,979
10/16/2026	48.32	48.46	47.89	48.12	-0.29%	71,182
10/15/2026	48.12	48.26	47.96	48.26	+2.01%	101,176
10/14/2026	47.02	47.38	46.91	47.31	+0.55%	79,529
10/13/2026	47.19	47.23	46.86	47.05	+1.07%	83,070
10/12/2026	46.70	46.83	46.55	46.55	-0.45%	110,594
10/09/2026	46.83	47.00	46.38	46.76	-0.04%	112,358
10/08/2026	46.68	46.94	46.30	46.78	-0.83%	101,872
10/07/2026	46.85	47.22	46.76	47.17	-1.77%	70,783
10/06/2026	48.45	48.52	47.97	48.02	+1.46%	212,717
10/05/2026	47.09	47.46	46.92	47.33	-0.26%	116,878
10/02/2026	47.01	47.56	46.87	47.46	+1.04%	218,506
10/01/2026	47.35	47.44	46.80	46.97	-1.86%	178,887
09/30/2026	47.99	48.55	47.84	47.86	-3.12%	94,832
09/29/2026	49.74	49.81	48.98	49.40	-1.42%	86,920
09/28/2026	50.08	50.45	49.93	50.11	-0.37%	113,525
09/25/2026	50.01	50.40	49.67	50.30	+0.39%	74,936
09/24/2026	49.84	50.36	49.59	50.10	+2.33%	125,784
09/23/2026	49.39	49.61	48.83	48.96	-3.11%	93,747
09/22/2026	50.86	50.90	49.97	50.53	-1.62%	77,514
09/21/2026	51.32	51.68	51.27	51.36	+0.06%	51,676
09/18/2026	50.60	51.48	50.56	51.33	-0.60%	47,055
09/17/2026	51.43	51.87	51.42	51.64	+1.93%	422,834
09/16/2026	50.66	51.02	50.29	50.66	+0.36%	52,938
09/15/2026	50.69	50.70	50.24	50.48	-0.37%	59,148
09/14/2026	50.31	50.82	50.14	50.67	+1.10%	66,353
09/11/2026	50.41	50.41	49.96	50.12	+0.30%	807,030
09/10/2026	50.21	50.27	49.90	49.97	+0.02%	46,031
09/09/2026	50.17	50.18	49.85	49.96	-1.09%	63,265
09/08/2026	50.47	50.80	50.33	50.51	-2.53%	100,732
09/04/2026	51.31	51.99	51.29	51.82	+0.48%	37,658
09/03/2026	51.11	51.58	51.11	51.57	+2.76%	47,116
09/02/2026	50.41	50.48	49.95	50.18	-0.55%	42,097
09/01/2026	50.72	50.90	50.44	50.46	+1.12%	44,265
08/31/2026	50.49	50.49	49.89	49.90	-1.32%	62,785
08/28/2026	50.75	50.87	50.53	50.57	+0.78%	125,596
08/27/2026	50.36	50.51	49.77	50.18	-1.67%	58,286
08/26/2026	51.01	51.06	50.82	51.03	-0.27%	38,497
08/25/2026	51.25	51.26	50.98	51.17	-0.52%	41,603
08/24/2026	51.17	51.60	51.17	51.44	+0.82%	68,633
08/21/2026	51.12	51.21	50.96	51.02	+0.35%	40,863
08/20/2026	50.88	51.02	50.74	50.84	-1.17%	59,902
08/19/2026	51.41	51.63	51.27	51.44	-0.52%	43,799
08/18/2026	51.69	51.97	51.52	51.71	+0.02%	68,606
08/17/2026	52.00	52.15	51.45	51.70	-0.82%	40,498
08/14/2026	52.03	52.28	51.86	52.13	+1.03%	38,585
08/13/2026	51.75	51.77	51.29	51.60	+0.10%	43,339
08/12/2026	51.57	51.74	51.44	51.55	-0.46%	130,434
08/11/2026	51.72	51.92	51.63	51.79	-0.10%	32,872
08/10/2026	51.57	51.94	51.53	51.84	-0.58%	46,966
08/07/2026	52.56	52.56	52.08	52.14	+0.29%	46,319
08/06/2026	52.26	52.28	51.92	51.99	+0.59%	126,907
08/05/2026	51.63	51.84	51.46	51.68	-0.11%	40,518
08/04/2026	51.55	51.75	51.45	51.74	+0.25%	167,893
08/03/2026	51.75	51.76	51.28	51.61	-0.37%	54,913
07/31/2026	51.89	52.13	51.65	51.80	-0.59%	42,375
07/30/2026	52.23	52.48	52.00	52.11	+0.99%	59,293
07/29/2026	51.08	51.78	51.03	51.60	-0.69%	88,940
07/28/2026	51.52	52.10	51.51	51.96	+0.76%	73,863
07/27/2026	51.32	51.81	51.26	51.57	+1.12%	70,400
07/24/2026	50.82	51.20	50.77	51.00	+0.10%	73,564
07/23/2026	50.87	51.07	50.70	50.95	-0.60%	47,102
07/22/2026	51.90	51.93	51.26	51.26	+0.10%	56,394
07/21/2026	50.83	51.25	50.74	51.21	+0.39%	45,859
07/20/2026	50.90	51.15	50.81	51.01	-0.43%	71,758
07/17/2026	50.86	51.29	50.82	51.23	+0.67%	69,365
07/16/2026	50.58	50.94	50.58	50.89	+0.93%	44,903
07/15/2026	50.20	50.48	49.93	50.42	-0.14%	104,374
07/14/2026	50.65	50.87	50.49	50.49	+0.08%	179,556
07/13/2026	50.62	50.87	50.35	50.45	-0.26%	49,924
07/10/2026	50.75	50.76	50.49	50.58	-0.06%	337,040
07/09/2026	50.58	50.79	50.45	50.61	+0.42%	47,746
07/08/2026	50.24	50.55	49.94	50.40	-0.28%	52,915
07/07/2026	50.77	50.90	50.38	50.54	-0.34%	37,633
07/06/2026	50.35	50.71	50.20	50.71	+1.14%	52,447
07/02/2026	50.22	50.50	49.92	50.14	+0.93%	61,359
07/01/2026	49.26	49.82	49.26	49.68	-1.11%	81,802
06/30/2026	49.81	50.50	49.80	50.24	+1.35%	97,686
06/29/2026	49.80	49.99	49.50	49.57	+0.55%	76,409
06/26/2026	49.13	49.47	49.07	49.30	+1.07%	92,573
06/25/2026	48.81	49.09	48.78	48.78	+0.81%	90,939
06/24/2026	48.66	48.72	48.39	48.39	-0.74%	95,437
06/23/2026	48.52	48.88	48.52	48.75	-0.15%	94,409
06/22/2026	48.63	49.08	48.59	48.82	+0.81%	73,919
06/18/2026	48.74	48.78	48.43	48.43	-0.47%	90,255
06/17/2026	49.09	49.46	48.66	48.66	-1.16%	89,459
06/16/2026	49.07	49.25	49.00	49.23	+1.93%	54,737
06/15/2026	48.65	48.84	48.30	48.30	+1.85%	90,074
06/12/2026	47.43	47.72	47.15	47.43	-0.07%	259,209
06/11/2026	46.71	47.51	46.48	47.46	+2.09%	540,380
06/10/2026	46.54	46.91	46.49	46.49	+0.35%	37,838
06/09/2026	46.73	46.76	45.82	46.33	+1.45%	97,261
06/08/2026	45.65	45.91	45.40	45.67	+0.91%	118,759
06/05/2026	45.62	45.77	45.26	45.26	-0.94%	72,830
06/04/2026	45.85	45.93	45.55	45.69	+1.31%	229,924
06/03/2026	45.31	45.58	44.85	45.10	-2.15%	942,926
06/02/2026	45.95	46.32	45.93	46.09	+0.24%	92,598