Get the Stockscreener App
47.08
2.99%
1.365
Pre-market:
47.08
Axa ADR Stock (AXAHY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $47.08 | $46.64 | $0.44 | 58,388.0 | +1.84% |
| May 16, 2025 | $46.29 | $45.90 | $0.39 | 86,810.0 | +1.13% |
| May 15, 2025 | $45.85 | $45.51 | $0.3425 | 49,175.0 | +0.79% |
| May 14, 2025 | $45.76 | $45.34 | $0.42 | 68,127.0 | +0.10% |
| May 13, 2025 | $45.53 | $45.06 | $0.4699 | 110,466.0 | +0.13% |
| May 12, 2025 | $45.34 | $44.97 | $0.375 | 139,485.0 | -3.87% |
| May 09, 2025 | $47.19 | $46.82 | $0.37 | 858,670.0 | +1.23% |
| May 08, 2025 | $46.61 | $46.18 | $0.4325 | 110,507.0 | +0.87% |
| May 07, 2025 | $46.44 | $46.05 | $0.3901 | 934,465.0 | -1.33% |
| May 06, 2025 | $46.72 | $46.20 | $0.52 | 177,349.0 | -0.13% |
| May 05, 2025 | $46.84 | $46.37 | $0.4725 | 63,484.0 | +1.12% |
| May 02, 2025 | $46.54 | $45.67 | $0.87 | 66,292.0 | -3.32% |
| May 01, 2025 | $48.26 | $47.39 | $0.87 | 62,841.0 | +0.80% |
| Apr 30, 2025 | $47.77 | $47.20 | $0.57 | 74,353.0 | -0.44% |
| Apr 29, 2025 | $47.77 | $47.00 | $0.77 | 907,389.0 | +1.84% |
| Apr 28, 2025 | $46.92 | $46.48 | $0.44 | 277,856.0 | +0.41% |
| Apr 25, 2025 | $46.70 | $46.10 | $0.595 | 272,364.0 | +1.24% |
| Apr 24, 2025 | $46.07 | $45.64 | $0.43 | 96,842.0 | +0.92% |
| Apr 23, 2025 | $46.19 | $45.48 | $0.705 | 87,444.0 | -0.39% |
| Apr 22, 2025 | $46.19 | $45.70 | $0.4904 | 109,315.0 | +2.41% |
Axa ADR Stock (AXAHY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Axa ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AXAHY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Axa ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Axa ADR Stock (AXAHY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $48.26 | $44.97 | $3.29 | 2,786,059.0 | -0.82% |
| Apr, 2025 | $47.77 | $38.21 | $9.56 | 3,973,106.0 | +11.09% |
| Mar, 2025 | $43.73 | $39.45 | $4.28 | 2,022,559.0 | +10.41% |
| Feb, 2025 | $40.19 | $36.99 | $3.20 | 2,926,584.0 | +2.27% |
| Jan, 2025 | $38.47 | $34.10 | $4.37 | 2,873,151.0 | +6.35% |
Axa ADR Stock (AXAHY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.18 | $33.67 | $2.51 | 3,080,279.0 | +1.60% |
| Nov, 2024 | $37.73 | $33.66 | $4.07 | 1,769,294.0 | -6.73% |
| Oct, 2024 | $39.30 | $37.05 | $2.25 | 1,600,840.0 | -3.00% |
| Sep, 2024 | $40.80 | $38.00 | $2.80 | 1,033,886.0 | +1.26% |
| Aug, 2024 | $38.28 | $34.03 | $4.25 | 1,418,073.0 | +8.45% |
| Jul, 2024 | $35.47 | $33.27 | $2.21 | 1,769,245.0 | +7.13% |
| Jun, 2024 | $36.49 | $31.04 | $5.45 | 3,435,166.0 | -9.11% |
| May, 2024 | $36.94 | $33.62 | $3.32 | 1,379,111.0 | +4.79% |
| Apr, 2024 | $38.23 | $33.88 | $4.35 | 1,760,231.0 | -8.35% |
| Mar, 2024 | $38.09 | $34.97 | $3.12 | 1,530,204.0 | +5.77% |
| Feb, 2024 | $35.84 | $32.20 | $3.64 | 1,954,864.0 | +6.29% |
| Jan, 2024 | $34.09 | $31.93 | $2.16 | 1,787,360.0 | +0.00% |
Axa ADR Stock (AXAHY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $30.37 | $28.36 | $2.01 | 1,283,191.0 | +0.03% |
| Sep, 2023 | $31.62 | $29.34 | $2.28 | 1,139,926.0 | -1.20% |
| Aug, 2023 | $31.27 | $29.31 | $1.96 | 2,930,775.0 | -2.37% |
| Jul, 2023 | $31.24 | $27.54 | $3.70 | 2,280,168.0 | +4.16% |
| Jun, 2023 | $29.75 | $28.19 | $1.56 | 3,096,163.0 | +4.67% |
| May, 2023 | $32.89 | $28.10 | $4.79 | 2,900,543.0 | -13.31% |
| Apr, 2023 | $32.72 | $30.32 | $2.40 | 1,585,684.0 | +6.71% |
| Mar, 2023 | $32.22 | $27.36 | $4.86 | 2,110,815.0 | -3.08% |
| Feb, 2023 | $32.01 | $29.43 | $2.58 | 1,099,970.0 | +0.90% |
| Jan, 2023 | $31.33 | $27.96 | $3.37 | 2,235,625.0 | +12.16% |
1.54%
2.45%
Cap:
|
Volume (24h):