Other OTC - Delayed Quote • USD
AXA SA (AXAHY)
At close: April 25 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.68 | 36.40 | 35.68 | 36.06 | 36.06 | 288,300 |
Apr 24, 2024 | 36.47 | 36.73 | 36.31 | 36.67 | 36.67 | 90,700 |
Apr 23, 2024 | 37.16 | 37.48 | 37.16 | 37.48 | 37.48 | 58,200 |
Apr 22, 2024 | 36.61 | 36.78 | 36.53 | 36.75 | 36.75 | 49,200 |
Apr 19, 2024 | 36.08 | 36.25 | 35.99 | 36.20 | 36.20 | 68,600 |
Apr 18, 2024 | 35.99 | 36.26 | 35.78 | 35.79 | 35.79 | 67,800 |
Apr 17, 2024 | 35.89 | 35.98 | 35.55 | 35.68 | 35.68 | 68,000 |
Apr 16, 2024 | 35.31 | 35.48 | 35.18 | 35.41 | 35.41 | 88,000 |
Apr 15, 2024 | 36.15 | 36.29 | 35.60 | 35.63 | 35.63 | 49,800 |
Apr 12, 2024 | 35.74 | 35.87 | 35.59 | 35.63 | 35.63 | 44,300 |
Apr 11, 2024 | 36.04 | 36.06 | 35.46 | 36.02 | 36.02 | 58,100 |
Apr 10, 2024 | 36.06 | 36.48 | 35.98 | 36.32 | 36.32 | 54,900 |
Apr 9, 2024 | 37.16 | 37.16 | 36.66 | 36.87 | 36.87 | 51,000 |
Apr 8, 2024 | 37.32 | 37.35 | 37.17 | 37.22 | 37.22 | 60,100 |
Apr 5, 2024 | 36.87 | 37.07 | 36.78 | 36.99 | 36.99 | 44,900 |
Apr 4, 2024 | 37.99 | 38.04 | 37.26 | 37.32 | 37.32 | 51,300 |
Apr 3, 2024 | 37.69 | 37.86 | 37.59 | 37.70 | 37.70 | 48,700 |
Apr 2, 2024 | 37.15 | 37.46 | 37.15 | 37.43 | 37.43 | 44,200 |
Apr 1, 2024 | 38.12 | 38.23 | 36.74 | 37.45 | 37.45 | 50,700 |
Mar 28, 2024 | 37.57 | 37.66 | 37.49 | 37.60 | 37.60 | 63,000 |
Mar 27, 2024 | 37.68 | 37.78 | 37.50 | 37.70 | 37.70 | 87,800 |
Mar 26, 2024 | 37.56 | 37.63 | 37.22 | 37.44 | 37.44 | 93,500 |
Mar 25, 2024 | 37.33 | 37.58 | 37.25 | 37.26 | 37.26 | 295,500 |
Mar 22, 2024 | 37.48 | 37.48 | 37.17 | 37.17 | 37.17 | 154,300 |
Mar 21, 2024 | 37.69 | 37.82 | 37.55 | 37.64 | 37.64 | 74,700 |
Mar 20, 2024 | 37.44 | 38.09 | 37.42 | 38.04 | 38.04 | 79,300 |
Mar 19, 2024 | 37.71 | 37.78 | 37.53 | 37.62 | 37.62 | 59,900 |
Mar 18, 2024 | 37.31 | 37.33 | 37.15 | 37.16 | 37.16 | 30,000 |
Mar 15, 2024 | 37.36 | 37.57 | 37.34 | 37.45 | 37.45 | 40,800 |
Mar 14, 2024 | 37.03 | 37.07 | 36.84 | 36.88 | 36.88 | 63,700 |
Mar 13, 2024 | 37.17 | 37.30 | 37.00 | 37.03 | 37.03 | 46,700 |
Mar 12, 2024 | 36.74 | 37.17 | 36.74 | 37.17 | 37.17 | 55,900 |
Mar 11, 2024 | 36.18 | 36.49 | 36.16 | 36.46 | 36.46 | 45,700 |
Mar 8, 2024 | 36.69 | 36.76 | 36.53 | 36.60 | 36.60 | 75,500 |
Mar 7, 2024 | 36.02 | 36.31 | 36.02 | 36.27 | 36.27 | 42,200 |
Mar 6, 2024 | 35.65 | 35.75 | 35.58 | 35.70 | 35.70 | 57,800 |
Mar 5, 2024 | 35.30 | 35.57 | 35.28 | 35.42 | 35.42 | 40,400 |
Mar 4, 2024 | 35.40 | 35.49 | 35.26 | 35.42 | 35.42 | 65,700 |
Mar 1, 2024 | 35.14 | 35.18 | 34.97 | 35.04 | 35.04 | 54,800 |
Feb 29, 2024 | 35.81 | 35.85 | 35.41 | 35.55 | 35.55 | 49,700 |
Feb 28, 2024 | 35.45 | 35.48 | 35.35 | 35.36 | 35.36 | 55,100 |
Feb 27, 2024 | 35.12 | 35.23 | 35.03 | 35.16 | 35.16 | 52,400 |
Feb 26, 2024 | 35.09 | 35.20 | 35.01 | 35.03 | 35.03 | 59,800 |
Feb 23, 2024 | 35.00 | 35.08 | 34.88 | 34.88 | 34.88 | 57,400 |
Feb 22, 2024 | 34.79 | 34.84 | 34.55 | 34.84 | 34.84 | 92,300 |
Feb 21, 2024 | 33.70 | 33.82 | 33.56 | 33.71 | 33.71 | 72,800 |
Feb 20, 2024 | 33.54 | 33.71 | 33.54 | 33.60 | 33.60 | 67,900 |
Feb 16, 2024 | 33.27 | 33.48 | 33.18 | 33.37 | 33.37 | 46,700 |
Feb 15, 2024 | 32.93 | 33.32 | 32.93 | 33.30 | 33.30 | 40,800 |
Feb 14, 2024 | 32.78 | 32.95 | 32.77 | 32.89 | 32.89 | 60,500 |
Feb 13, 2024 | 32.94 | 32.97 | 32.58 | 32.70 | 32.70 | 192,200 |
Feb 12, 2024 | 32.85 | 33.07 | 32.81 | 32.94 | 32.94 | 44,500 |
Feb 9, 2024 | 32.30 | 32.49 | 32.20 | 32.49 | 32.49 | 41,900 |
Feb 8, 2024 | 32.46 | 32.51 | 32.35 | 32.47 | 32.47 | 60,100 |
Feb 7, 2024 | 32.86 | 32.90 | 32.71 | 32.88 | 32.88 | 48,500 |
Feb 6, 2024 | 32.91 | 32.99 | 32.83 | 32.92 | 32.92 | 311,000 |
Feb 5, 2024 | 32.47 | 32.80 | 32.37 | 32.74 | 32.74 | 151,500 |
Feb 2, 2024 | 32.91 | 33.02 | 32.87 | 32.98 | 32.98 | 38,400 |
Feb 1, 2024 | 33.24 | 33.34 | 32.93 | 33.27 | 33.27 | 408,600 |
Jan 31, 2024 | 34.03 | 34.10 | 33.44 | 33.45 | 33.45 | 58,900 |
Jan 30, 2024 | 33.70 | 33.82 | 33.67 | 33.74 | 33.74 | 195,600 |
Jan 29, 2024 | 33.48 | 33.83 | 33.45 | 33.74 | 33.74 | 82,800 |
Jan 26, 2024 | 33.77 | 33.83 | 33.53 | 33.53 | 33.53 | 89,700 |
Jan 25, 2024 | 33.61 | 33.63 | 33.32 | 33.51 | 33.51 | 112,900 |
Jan 24, 2024 | 33.78 | 33.88 | 33.55 | 33.55 | 33.55 | 89,200 |
Jan 23, 2024 | 33.17 | 33.33 | 33.03 | 33.33 | 33.33 | 60,500 |
Jan 22, 2024 | 33.51 | 33.53 | 33.40 | 33.40 | 33.40 | 69,500 |
Jan 19, 2024 | 33.30 | 33.45 | 33.09 | 33.42 | 33.42 | 76,600 |
Jan 18, 2024 | 32.48 | 32.74 | 32.48 | 32.68 | 32.68 | 77,400 |
Jan 17, 2024 | 31.96 | 32.16 | 31.93 | 32.13 | 32.13 | 62,900 |
Jan 16, 2024 | 32.07 | 32.30 | 31.97 | 32.19 | 32.19 | 77,800 |
Jan 12, 2024 | 32.40 | 32.52 | 32.19 | 32.29 | 32.29 | 46,200 |
Jan 11, 2024 | 32.39 | 32.39 | 32.03 | 32.22 | 32.22 | 40,400 |
Jan 10, 2024 | 32.37 | 32.56 | 32.37 | 32.50 | 32.50 | 148,300 |
Jan 9, 2024 | 32.41 | 32.50 | 32.30 | 32.37 | 32.37 | 240,500 |
Jan 8, 2024 | 32.77 | 32.94 | 32.69 | 32.94 | 32.94 | 84,500 |
Jan 5, 2024 | 32.55 | 32.85 | 32.55 | 32.63 | 32.63 | 41,400 |
Jan 4, 2024 | 32.67 | 32.87 | 32.62 | 32.62 | 32.62 | 37,200 |
Jan 3, 2024 | 32.37 | 32.55 | 32.26 | 32.50 | 32.50 | 33,500 |
Jan 2, 2024 | 32.55 | 32.68 | 32.51 | 32.55 | 32.55 | 57,800 |
Dec 29, 2023 | 32.56 | 32.75 | 32.54 | 32.69 | 32.69 | 47,000 |
Dec 28, 2023 | 32.69 | 32.74 | 32.58 | 32.60 | 32.60 | 82,900 |
Dec 27, 2023 | 32.70 | 32.90 | 32.70 | 32.89 | 32.89 | 224,900 |
Dec 26, 2023 | 32.20 | 32.85 | 32.20 | 32.71 | 32.71 | 82,000 |
Dec 22, 2023 | 32.71 | 32.78 | 32.49 | 32.63 | 32.63 | 59,500 |
Dec 21, 2023 | 32.41 | 32.49 | 32.32 | 32.49 | 32.49 | 35,800 |
Dec 20, 2023 | 32.21 | 32.27 | 31.86 | 31.86 | 31.86 | 77,800 |
Dec 19, 2023 | 32.09 | 32.25 | 32.05 | 32.20 | 32.20 | 213,200 |
Dec 18, 2023 | 31.86 | 31.92 | 31.72 | 31.81 | 31.81 | 74,600 |
Dec 15, 2023 | 31.94 | 32.03 | 31.67 | 31.68 | 31.68 | 106,800 |
Dec 14, 2023 | 32.31 | 32.31 | 32.07 | 32.12 | 32.12 | 54,500 |
Dec 13, 2023 | 32.29 | 32.78 | 32.06 | 32.78 | 32.78 | 57,000 |
Dec 12, 2023 | 32.37 | 32.52 | 32.35 | 32.52 | 32.52 | 41,500 |
Dec 11, 2023 | 32.24 | 32.44 | 32.24 | 32.37 | 32.37 | 32,200 |
Dec 8, 2023 | 32.21 | 32.46 | 32.21 | 32.44 | 32.44 | 37,600 |
Dec 7, 2023 | 32.19 | 32.41 | 32.15 | 32.34 | 32.34 | 58,300 |
Dec 6, 2023 | 32.09 | 32.17 | 31.80 | 31.80 | 31.80 | 59,400 |
Dec 5, 2023 | 31.61 | 31.70 | 31.55 | 31.55 | 31.55 | 44,600 |
Dec 4, 2023 | 31.34 | 31.56 | 31.34 | 31.56 | 31.56 | 40,700 |
Dec 1, 2023 | 31.52 | 31.62 | 31.39 | 31.59 | 31.59 | 38,300 |
Nov 30, 2023 | 31.20 | 31.27 | 31.10 | 31.25 | 31.25 | 87,600 |
Nov 29, 2023 | 31.41 | 31.43 | 31.20 | 31.24 | 31.24 | 57,200 |
Nov 28, 2023 | 31.22 | 31.40 | 31.20 | 31.27 | 31.27 | 39,800 |
Nov 27, 2023 | 31.08 | 31.17 | 31.00 | 31.16 | 31.16 | 32,300 |
Nov 24, 2023 | 31.19 | 31.28 | 31.09 | 31.22 | 31.22 | 38,800 |
Nov 22, 2023 | 30.75 | 30.83 | 30.65 | 30.77 | 30.77 | 81,000 |
Nov 21, 2023 | 30.86 | 30.95 | 30.74 | 30.74 | 30.74 | 53,900 |
Nov 20, 2023 | 30.94 | 31.11 | 30.90 | 31.08 | 31.08 | 61,200 |
Nov 17, 2023 | 30.81 | 31.00 | 30.81 | 30.99 | 30.99 | 48,600 |
Nov 16, 2023 | 30.46 | 30.59 | 30.40 | 30.42 | 30.42 | 45,400 |
Nov 15, 2023 | 30.34 | 30.39 | 30.22 | 30.33 | 30.33 | 52,700 |
Nov 14, 2023 | 30.41 | 30.68 | 30.41 | 30.62 | 30.62 | 43,200 |
Nov 13, 2023 | 29.92 | 30.08 | 29.88 | 30.07 | 30.07 | 361,900 |
Nov 10, 2023 | 29.56 | 29.86 | 29.43 | 29.78 | 29.78 | 136,500 |
Nov 9, 2023 | 29.55 | 29.67 | 29.31 | 29.35 | 29.35 | 46,100 |
Nov 8, 2023 | 29.59 | 29.74 | 29.59 | 29.70 | 29.70 | 55,100 |
Nov 7, 2023 | 29.25 | 29.37 | 29.21 | 29.31 | 29.31 | 56,000 |
Nov 6, 2023 | 30.04 | 30.08 | 29.76 | 29.82 | 29.82 | 58,600 |
Nov 3, 2023 | 30.24 | 30.34 | 30.00 | 30.14 | 30.14 | 44,400 |
Nov 2, 2023 | 30.31 | 30.76 | 30.25 | 30.76 | 30.76 | 151,500 |
Nov 1, 2023 | 29.75 | 30.00 | 29.75 | 29.89 | 29.89 | 352,000 |
Oct 31, 2023 | 29.60 | 29.73 | 29.42 | 29.62 | 29.62 | 178,300 |
Oct 30, 2023 | 29.42 | 29.70 | 29.42 | 29.70 | 29.70 | 690,700 |
Oct 27, 2023 | 29.34 | 29.36 | 28.74 | 28.75 | 28.75 | 75,500 |
Oct 26, 2023 | 29.03 | 29.06 | 28.81 | 28.90 | 28.90 | 107,600 |
Oct 25, 2023 | 28.99 | 29.24 | 28.93 | 29.05 | 29.05 | 86,900 |
Oct 24, 2023 | 28.86 | 29.00 | 28.74 | 28.92 | 28.92 | 105,000 |
Oct 23, 2023 | 28.81 | 29.09 | 28.73 | 28.87 | 28.87 | 113,200 |
Oct 20, 2023 | 29.00 | 29.01 | 28.64 | 28.73 | 28.73 | 120,100 |
Oct 19, 2023 | 29.29 | 29.60 | 29.21 | 29.29 | 29.29 | 92,000 |
Oct 18, 2023 | 29.62 | 29.72 | 29.48 | 29.51 | 29.51 | 78,200 |
Oct 17, 2023 | 29.60 | 30.03 | 29.60 | 29.85 | 29.85 | 66,600 |
Oct 16, 2023 | 29.55 | 29.65 | 29.42 | 29.50 | 29.50 | 86,000 |
Oct 13, 2023 | 29.50 | 29.58 | 29.26 | 29.34 | 29.34 | 53,300 |
Oct 12, 2023 | 29.93 | 29.95 | 29.62 | 29.75 | 29.75 | 45,500 |
Oct 11, 2023 | 30.21 | 30.37 | 30.11 | 30.27 | 30.27 | 67,200 |
Oct 10, 2023 | 30.02 | 30.06 | 29.84 | 29.86 | 29.86 | 79,900 |
Oct 9, 2023 | 29.25 | 29.56 | 29.25 | 29.55 | 29.55 | 109,100 |
Oct 6, 2023 | 29.28 | 29.72 | 29.13 | 29.64 | 29.64 | 398,200 |
Oct 5, 2023 | 28.77 | 28.89 | 28.68 | 28.80 | 28.80 | 240,500 |
Oct 4, 2023 | 28.64 | 28.70 | 28.36 | 28.62 | 28.62 | 111,100 |
Oct 3, 2023 | 28.73 | 28.75 | 28.51 | 28.57 | 28.57 | 148,800 |
Oct 2, 2023 | 29.29 | 29.32 | 28.82 | 28.90 | 28.90 | 77,300 |
Sep 29, 2023 | 30.01 | 30.03 | 29.65 | 29.74 | 29.74 | 102,200 |
Sep 28, 2023 | 29.67 | 30.03 | 29.67 | 29.89 | 29.89 | 122,400 |
Sep 27, 2023 | 29.83 | 29.83 | 29.51 | 29.68 | 29.68 | 67,400 |
Sep 26, 2023 | 30.29 | 30.40 | 30.09 | 30.15 | 30.15 | 45,300 |
Sep 25, 2023 | 30.31 | 30.34 | 30.08 | 30.29 | 30.29 | 87,300 |
Sep 22, 2023 | 30.59 | 30.81 | 30.44 | 30.58 | 30.58 | 58,200 |
Sep 21, 2023 | 30.97 | 31.15 | 30.87 | 30.87 | 30.87 | 39,000 |
Sep 20, 2023 | 31.53 | 31.62 | 31.13 | 31.16 | 31.16 | 71,800 |
Sep 19, 2023 | 31.25 | 31.41 | 31.23 | 31.41 | 31.41 | 40,600 |
Sep 18, 2023 | 31.12 | 31.13 | 30.82 | 30.99 | 30.99 | 29,100 |
Sep 15, 2023 | 31.17 | 31.42 | 31.17 | 31.23 | 31.23 | 47,500 |
Sep 14, 2023 | 30.92 | 31.18 | 30.91 | 31.14 | 31.14 | 54,900 |
Sep 13, 2023 | 30.52 | 30.73 | 30.51 | 30.58 | 30.58 | 34,100 |
Sep 12, 2023 | 30.00 | 30.31 | 29.99 | 30.26 | 30.26 | 45,200 |
Sep 11, 2023 | 29.98 | 30.13 | 29.95 | 30.03 | 30.03 | 64,900 |
Sep 8, 2023 | 29.54 | 29.70 | 29.51 | 29.59 | 29.59 | 46,200 |
Sep 7, 2023 | 29.52 | 29.63 | 29.34 | 29.45 | 29.45 | 64,600 |
Sep 6, 2023 | 29.38 | 29.67 | 29.38 | 29.58 | 29.58 | 42,400 |
Sep 5, 2023 | 30.04 | 30.07 | 29.77 | 29.77 | 29.77 | 64,200 |
Sep 1, 2023 | 30.43 | 30.43 | 30.03 | 30.04 | 30.04 | 53,100 |
Aug 31, 2023 | 30.41 | 30.46 | 29.95 | 30.10 | 30.10 | 47,800 |
Aug 30, 2023 | 30.53 | 30.69 | 30.40 | 30.46 | 30.46 | 41,700 |
Aug 29, 2023 | 30.10 | 30.53 | 30.10 | 30.53 | 30.53 | 156,100 |
Aug 28, 2023 | 29.92 | 30.10 | 29.92 | 30.06 | 30.06 | 63,800 |
Aug 25, 2023 | 29.75 | 29.86 | 29.52 | 29.72 | 29.72 | 31,400 |
Aug 24, 2023 | 29.58 | 29.82 | 29.56 | 29.56 | 29.56 | 67,800 |
Aug 23, 2023 | 29.69 | 29.91 | 29.68 | 29.91 | 29.91 | 57,800 |
Aug 22, 2023 | 30.06 | 30.06 | 29.61 | 29.70 | 29.70 | 85,400 |
Aug 21, 2023 | 29.73 | 29.75 | 29.53 | 29.73 | 29.73 | 99,100 |
Aug 18, 2023 | 29.32 | 29.61 | 29.32 | 29.58 | 29.58 | 161,300 |
Aug 17, 2023 | 29.99 | 30.03 | 29.72 | 29.72 | 29.72 | 552,900 |
Aug 16, 2023 | 29.94 | 30.02 | 29.71 | 29.72 | 29.72 | 67,400 |
Aug 15, 2023 | 30.19 | 30.20 | 29.97 | 29.99 | 29.99 | 229,600 |
Aug 14, 2023 | 30.36 | 30.63 | 30.30 | 30.53 | 30.53 | 113,700 |
Aug 11, 2023 | 30.46 | 30.60 | 30.42 | 30.50 | 30.50 | 51,300 |
Aug 10, 2023 | 31.13 | 31.27 | 30.75 | 30.80 | 30.80 | 410,900 |
Aug 9, 2023 | 30.51 | 30.63 | 30.37 | 30.41 | 30.41 | 314,000 |
Aug 8, 2023 | 29.94 | 30.17 | 29.84 | 30.16 | 30.16 | 79,700 |
Aug 7, 2023 | 30.40 | 30.55 | 30.30 | 30.53 | 30.53 | 43,200 |
Aug 4, 2023 | 30.05 | 30.40 | 30.05 | 30.09 | 30.09 | 33,200 |
Aug 3, 2023 | 29.74 | 29.74 | 29.31 | 29.64 | 29.64 | 70,300 |
Aug 2, 2023 | 30.10 | 30.10 | 29.85 | 29.99 | 29.99 | 59,600 |
Aug 1, 2023 | 30.54 | 30.68 | 30.43 | 30.58 | 30.58 | 92,800 |
Jul 31, 2023 | 30.90 | 31.10 | 30.77 | 30.83 | 30.83 | 49,100 |
Jul 28, 2023 | 31.08 | 31.24 | 31.01 | 31.05 | 31.05 | 67,000 |
Jul 27, 2023 | 30.94 | 31.03 | 30.59 | 30.60 | 30.60 | 63,200 |
Jul 26, 2023 | 30.52 | 30.83 | 30.46 | 30.74 | 30.74 | 72,900 |
Jul 25, 2023 | 30.56 | 30.69 | 30.56 | 30.62 | 30.62 | 96,700 |
Jul 24, 2023 | 30.74 | 30.88 | 30.69 | 30.78 | 30.78 | 59,000 |
Jul 21, 2023 | 30.90 | 30.92 | 30.69 | 30.88 | 30.88 | 372,400 |
Jul 20, 2023 | 30.43 | 30.70 | 30.43 | 30.58 | 30.58 | 209,000 |
Jul 19, 2023 | 29.89 | 29.99 | 29.79 | 29.90 | 29.90 | 74,000 |
Jul 18, 2023 | 29.62 | 29.92 | 29.62 | 29.92 | 29.92 | 62,600 |
Jul 17, 2023 | 29.57 | 29.85 | 29.54 | 29.82 | 29.82 | 68,200 |
Jul 14, 2023 | 29.70 | 29.73 | 29.53 | 29.54 | 29.54 | 464,900 |
Jul 13, 2023 | 29.84 | 30.03 | 29.84 | 30.00 | 30.00 | 56,000 |
Jul 12, 2023 | 29.46 | 29.75 | 29.45 | 29.64 | 29.64 | 49,500 |
Jul 11, 2023 | 28.40 | 28.75 | 28.37 | 28.64 | 28.64 | 132,600 |
Jul 10, 2023 | 28.02 | 28.12 | 27.93 | 27.98 | 27.98 | 63,200 |
Jul 7, 2023 | 27.78 | 27.99 | 27.72 | 27.80 | 27.80 | 83,500 |
Jul 6, 2023 | 27.90 | 27.90 | 27.54 | 27.83 | 27.83 | 69,300 |
Jul 5, 2023 | 28.63 | 28.70 | 28.22 | 28.31 | 28.31 | 66,000 |
Jul 3, 2023 | 29.75 | 29.89 | 29.71 | 29.75 | 29.75 | 31,300 |
Jun 30, 2023 | 29.70 | 29.75 | 29.51 | 29.60 | 29.60 | 37,700 |
Jun 29, 2023 | 29.21 | 29.29 | 29.06 | 29.21 | 29.21 | 43,000 |
Jun 28, 2023 | 29.43 | 29.47 | 29.22 | 29.27 | 29.27 | 51,100 |
Jun 27, 2023 | 29.19 | 29.46 | 29.19 | 29.41 | 29.41 | 65,200 |
Jun 26, 2023 | 28.93 | 29.06 | 28.89 | 29.00 | 29.00 | 91,200 |
Jun 23, 2023 | 28.59 | 28.89 | 28.59 | 28.75 | 28.75 | 108,200 |
Jun 22, 2023 | 28.87 | 28.95 | 28.59 | 28.66 | 28.66 | 52,500 |
Jun 21, 2023 | 28.64 | 28.91 | 28.63 | 28.83 | 28.83 | 82,600 |
Jun 20, 2023 | 28.90 | 28.94 | 28.66 | 28.80 | 28.80 | 48,800 |
Jun 16, 2023 | 29.26 | 29.26 | 28.72 | 28.95 | 28.95 | 60,600 |
Jun 15, 2023 | 28.69 | 29.21 | 28.69 | 29.20 | 29.20 | 71,200 |
Jun 14, 2023 | 29.03 | 29.05 | 28.67 | 28.77 | 28.77 | 71,700 |
Jun 13, 2023 | 28.56 | 28.62 | 28.42 | 28.51 | 28.51 | 65,200 |
Jun 12, 2023 | 28.46 | 28.48 | 28.19 | 28.29 | 28.29 | 71,900 |
Jun 9, 2023 | 28.70 | 28.73 | 28.37 | 28.60 | 28.60 | 390,700 |
Jun 8, 2023 | 29.20 | 29.36 | 29.01 | 29.30 | 29.30 | 124,800 |
Jun 7, 2023 | 29.07 | 29.21 | 29.02 | 29.17 | 29.17 | 388,700 |
Jun 6, 2023 | 29.05 | 29.25 | 29.05 | 29.24 | 29.24 | 133,800 |
Jun 5, 2023 | 29.27 | 29.28 | 29.03 | 29.13 | 29.13 | 138,000 |
Jun 2, 2023 | 29.15 | 29.38 | 29.13 | 29.27 | 29.27 | 317,300 |
Jun 1, 2023 | 28.55 | 29.05 | 28.55 | 28.92 | 28.92 | 854,100 |
May 31, 2023 | 28.58 | 28.63 | 28.10 | 28.29 | 28.29 | 96,000 |
May 30, 2023 | 29.02 | 29.24 | 28.83 | 28.99 | 28.99 | 91,000 |
May 26, 2023 | 28.93 | 29.11 | 28.90 | 29.06 | 29.06 | 132,300 |
May 25, 2023 | 29.00 | 29.03 | 28.76 | 28.99 | 28.99 | 117,600 |
May 24, 2023 | 29.17 | 29.20 | 29.02 | 29.05 | 29.05 | 98,000 |
May 23, 2023 | 30.02 | 30.10 | 29.71 | 29.73 | 29.73 | 111,900 |
May 22, 2023 | 29.84 | 30.01 | 29.79 | 29.96 | 29.96 | 286,000 |
May 19, 2023 | 30.02 | 30.07 | 29.93 | 30.04 | 30.04 | 82,100 |
May 18, 2023 | 29.97 | 30.02 | 29.79 | 29.99 | 29.99 | 52,700 |
May 17, 2023 | 29.93 | 30.17 | 29.75 | 30.14 | 30.14 | 54,000 |
May 16, 2023 | 30.10 | 30.20 | 30.04 | 30.13 | 30.13 | 88,700 |
May 15, 2023 | 30.04 | 30.13 | 29.87 | 30.02 | 30.02 | 74,700 |
May 12, 2023 | 29.41 | 29.42 | 29.11 | 29.22 | 29.22 | 49,500 |
May 11, 2023 | 29.23 | 29.49 | 29.10 | 29.44 | 29.44 | 622,900 |
May 10, 2023 | 30.02 | 30.02 | 29.62 | 29.80 | 29.80 | 50,500 |
May 9, 2023 | 29.93 | 30.34 | 29.89 | 30.25 | 30.25 | 58,000 |
May 8, 2023 | 30.23 | 30.59 | 30.23 | 30.43 | 30.43 | 56,400 |
May 5, 2023 | 29.75 | 30.63 | 29.75 | 30.53 | 30.53 | 44,100 |
May 4, 2023 | 1.80 Dividend | |||||
May 4, 2023 | 29.52 | 29.90 | 29.17 | 29.50 | 29.50 | 64,300 |
May 3, 2023 | 31.71 | 32.26 | 31.71 | 32.02 | 30.22 | 428,900 |
May 2, 2023 | 32.09 | 32.14 | 31.46 | 31.76 | 29.98 | 176,400 |
May 1, 2023 | 32.51 | 32.89 | 32.51 | 32.64 | 30.81 | 73,100 |
Apr 28, 2023 | 32.44 | 32.72 | 32.40 | 32.62 | 30.79 | 52,600 |
Apr 27, 2023 | 32.32 | 32.69 | 32.30 | 32.64 | 30.81 | 74,900 |
Apr 26, 2023 | 32.33 | 32.52 | 32.06 | 32.11 | 30.31 | 83,300 |
Related Tickers
ZURVY Zurich Insurance Group AG
48.51
-0.74%
ALIZY Allianz SE
28.10
-1.51%
ZFSVF Zurich Insurance Group AG
477.33
-2.33%
ALIZF Allianz SE
291.30
-1.19%
EQH Equitable Holdings, Inc.
37.13
-2.47%
AEG Aegon Ltd.
6.13
+0.16%
ALV.DE Allianz SE
263.50
+0.30%
ORI Old Republic International Corporation
30.02
-0.92%
ACGL Arch Capital Group Ltd.
93.05
-0.15%
BRKB.VI Berkshire Hathaway Inc.
378.70
+0.54%