AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	107.44	108.03	107.13	107.82	107.82	-1.07%	223,853
Apr 27, 2026	109.26	109.47	108.76	108.99	108.99	-0.07%	634,110
Apr 24, 2026	108.21	109.25	108.11	109.07	109.07	2.37%	261,610
Apr 23, 2026	107.20	107.82	105.56	106.54	106.54	-1.73%	396,106
Apr 22, 2026	107.48	108.45	107.38	108.42	108.42	2.16%	373,810
Apr 21, 2026	107.69	107.96	105.98	106.13	106.13	-1.29%	982,786
Apr 20, 2026	107.31	107.68	106.99	107.52	107.52	-0.53%	226,831
Apr 17, 2026	107.87	109.21	107.75	108.09	108.09	1.84%	430,286
Apr 16, 2026	106.12	106.64	105.45	106.14	106.14	0.60%	1,495,904
Apr 15, 2026	105.32	105.74	104.88	105.51	105.51	-0.06%	302,110
Apr 14, 2026	104.47	105.65	104.37	105.57	105.57	2.08%	643,351
Apr 13, 2026	101.62	103.56	101.59	103.42	103.42	0.79%	487,861
Apr 10, 2026	103.10	103.30	102.34	102.61	102.61	0.20%	370,893
Apr 9, 2026	101.41	102.68	100.94	102.41	102.41	-0.36%	1,026,898
Apr 8, 2026	103.40	103.49	101.90	102.78	102.78	5.39%	1,286,291
Apr 7, 2026	96.95	97.60	95.79	97.52	97.52	0.48%	608,304
Apr 6, 2026	96.81	97.51	96.44	97.05	97.05	0.98%	599,123
Apr 2, 2026	94.46	96.75	93.93	96.11	96.11	-1.11%	1,504,343
Apr 1, 2026	96.96	98.09	96.76	97.19	97.19	0.93%	887,251
Mar 31, 2026	93.37	96.36	93.07	96.29	96.29	3.55%	2,555,101
Mar 30, 2026	94.41	94.50	92.53	92.99	92.99	-1.07%	2,486,194
Mar 27, 2026	94.58	94.89	93.77	94.00	94.00	-0.53%	1,253,373
Mar 26, 2026	95.80	96.40	94.44	94.50	94.50	-3.25%	1,291,016
Mar 25, 2026	97.88	98.45	97.28	97.67	97.67	1.04%	4,032,675
Mar 24, 2026	96.18	97.37	95.86	96.66	96.66	-1.66%	2,444,023
Mar 23, 2026	97.94	99.12	96.90	98.29	98.29	2.71%	2,414,516
Mar 20, 2026	97.78	98.02	95.44	95.70	95.70	-3.49%	1,181,047
Mar 19, 2026	97.29	99.54	96.76	99.16	99.16	0.19%	1,775,114
Mar 18, 2026	100.48	100.71	98.92	98.97	98.97	-1.84%	972,875
Mar 17, 2026	101.12	101.34	100.51	100.83	100.83	0.50%	449,097
Mar 16, 2026	99.79	100.67	99.70	100.33	100.33	2.88%	625,296
Mar 13, 2026	99.08	99.58	97.34	97.52	97.52	-0.06%	1,215,474
Mar 12, 2026	99.30	99.36	97.42	97.58	97.58	-2.96%	824,381
Mar 11, 2026	100.21	101.06	99.85	100.56	100.56	0.48%	1,322,364
Mar 10, 2026	100.03	102.13	99.48	100.08	100.08	0.24%	1,322,963
Mar 9, 2026	96.84	100.13	96.12	99.84	99.84	1.89%	1,596,439
Mar 6, 2026	97.33	98.71	96.82	97.99	97.99	-0.52%	1,491,039
Mar 5, 2026	98.95	100.02	97.21	98.50	98.50	-2.11%	2,730,793
Mar 4, 2026	99.66	101.51	99.08	100.62	100.62	0.85%	2,920,970
Mar 3, 2026	99.15	100.41	96.99	99.77	99.77	-4.89%	1,564,352
Mar 2, 2026	103.70	105.42	103.59	104.90	104.90	-1.59%	1,328,363
Feb 27, 2026	105.87	106.67	105.61	106.60	106.60	-0.06%	986,274
Feb 26, 2026	107.74	107.74	105.70	106.66	106.66	-0.97%	1,039,910
Feb 25, 2026	107.71	107.85	107.18	107.70	107.70	1.18%	706,102
Feb 24, 2026	105.91	106.91	105.69	106.44	106.44	1.58%	935,076
Feb 23, 2026	105.45	105.70	104.57	104.78	104.78	-1.16%	1,939,035
Feb 20, 2026	103.73	106.01	103.64	106.01	106.01	2.17%	614,600
Feb 19, 2026	103.55	103.83	103.13	103.76	103.76	-0.13%	434,989
Feb 18, 2026	103.70	104.50	97.94	103.90	103.90	0.46%	337,405
Feb 17, 2026	103.31	103.81	102.34	103.42	103.42	-0.22%	615,361
Feb 13, 2026	103.03	103.89	102.12	103.65	103.65	0.30%	1,938,565
Feb 12, 2026	104.66	104.89	102.88	103.34	103.34	-1.12%	1,044,393
Feb 11, 2026	103.68	104.62	103.05	104.51	104.51	1.80%	1,617,481
Feb 10, 2026	102.79	103.05	102.30	102.66	102.66	0.27%	434,100
Feb 9, 2026	101.69	102.58	101.42	102.38	102.38	0.66%	571,208
Feb 6, 2026	100.25	101.76	100.22	101.71	101.71	2.64%	441,707
Feb 5, 2026	99.31	100.03	98.69	99.09	99.09	-0.42%	629,971
Feb 4, 2026	101.35	101.35	99.14	99.51	99.51	-1.26%	919,244
Feb 3, 2026	101.49	101.56	99.83	100.78	100.78	0.22%	885,476
Feb 2, 2026	99.43	100.91	99.35	100.56	100.56	0.27%	822,086
Jan 30, 2026	101.46	101.88	99.91	100.29	100.29	-1.93%	1,226,178
Jan 29, 2026	103.02	103.05	100.85	102.26	102.26	-0.41%	550,760
Jan 28, 2026	102.97	102.97	102.13	102.68	102.68	0.66%	710,432
Jan 27, 2026	101.40	102.08	101.32	102.01	102.01	1.90%	494,886
Jan 26, 2026	99.83	100.38	99.82	100.11	100.11	-0.03%	547,102
Jan 23, 2026	99.28	100.24	99.10	100.14	100.14	0.59%	421,727
Jan 22, 2026	99.72	99.94	99.24	99.55	99.55	0.63%	574,403
Jan 21, 2026	98.63	99.48	98.47	98.93	98.93	1.41%	616,474
Jan 20, 2026	97.77	98.30	97.45	97.55	97.55	-1.21%	1,224,110
Jan 16, 2026	99.09	99.14	98.33	98.74	98.74	-0.48%	404,783
Jan 15, 2026	99.18	99.65	98.93	99.22	99.22	0.74%	1,025,811
Jan 14, 2026	98.34	98.51	97.97	98.49	98.49	0.30%	520,855
Jan 13, 2026	98.68	98.68	97.87	98.20	98.20	-0.77%	673,578
Jan 12, 2026	97.77	99.01	97.61	98.96	98.96	1.38%	714,706
Jan 9, 2026	97.40	97.66	96.89	97.61	97.61	0.43%	636,149
Jan 8, 2026	96.81	97.27	96.81	97.19	97.19	0.01%	1,021,864
Jan 7, 2026	97.55	97.60	97.12	97.18	97.18	-0.72%	637,582
Jan 6, 2026	97.83	98.09	97.62	97.88	97.88	0.68%	632,981
Jan 5, 2026	96.66	97.23	96.39	97.22	97.22	1.24%	878,212
Jan 2, 2026	95.22	96.07	95.22	96.03	96.03	3.12%	507,794
Dec 31, 2025	93.60	93.60	93.04	93.12	93.12	-0.33%	144,244
Dec 30, 2025	93.30	93.59	93.30	93.43	93.43	0.35%	824,731
Dec 29, 2025	92.87	93.13	92.73	93.10	93.10	-0.17%	272,312
Dec 26, 2025	92.82	93.26	92.73	93.26	93.26	0.84%	171,908
Dec 24, 2025	92.42	92.55	92.36	92.48	92.48	0.24%	127,874
Dec 23, 2025	91.75	92.28	91.62	92.26	92.26	0.44%	593,806
Dec 22, 2025	91.60	91.94	91.59	91.86	91.86	0.57%	403,073
Dec 19, 2025	90.97	91.57	90.93	91.34	91.34	1.10%	692,697
Dec 18, 2025	90.57	90.96	90.33	90.35	90.35	1.11%	253,349
Dec 17, 2025	90.61	90.62	89.30	89.36	89.36	-0.68%	705,424
Dec 16, 2025	89.88	90.15	89.54	89.97	89.97	-1.81%	564,257
Dec 15, 2025	92.41	92.50	91.63	91.63	90.51	-0.27%	1,002,202
Dec 12, 2025	93.15	93.18	91.72	91.88	90.75	-1.34%	504,152
Dec 11, 2025	92.95	93.20	92.43	93.13	91.99	-0.66%	376,711
Dec 10, 2025	92.99	93.93	92.87	93.75	92.60	1.02%	483,073
Dec 9, 2025	92.58	92.88	92.44	92.80	91.66	-0.32%	202,322
Dec 8, 2025	93.46	93.46	92.78	93.10	91.96	-0.19%	225,357
Dec 5, 2025	93.30	93.68	93.16	93.28	92.14	1.04%	318,099
Dec 4, 2025	92.60	92.60	92.12	92.32	91.19	-0.18%	384,643
Dec 3, 2025	92.11	92.51	91.98	92.49	91.35	-0.02%	410,005