AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2016	21.10	21.10	21.10	21.10	21.10	-	-
May 4, 2016	21.10	21.10	21.10	21.10	21.10	-	-
May 3, 2016	21.10	21.10	21.10	21.10	21.10	-	-
May 2, 2016	21.10	21.10	21.10	21.10	21.10	-2.31%	200
Apr 29, 2016	21.60	21.60	21.60	21.60	21.60	-	-
Apr 28, 2016	21.48	21.60	21.48	21.60	21.60	-0.18%	12,000
Apr 27, 2016	21.64	21.64	21.64	21.64	21.64	0.05%	100
Apr 26, 2016	21.76	21.76	21.63	21.63	21.63	1.07%	5,200
Apr 25, 2016	21.50	21.50	21.40	21.40	21.40	-1.15%	4,100
Apr 22, 2016	21.53	21.65	21.53	21.65	21.65	0.93%	8,100
Apr 21, 2016	21.50	21.50	21.45	21.45	21.45	3.12%	12,400
Apr 20, 2016	20.80	20.80	20.80	20.80	20.80	-2.35%	17,500
Apr 19, 2016	21.30	21.30	21.30	21.30	21.30	2.65%	4,600
Apr 18, 2016	20.75	20.75	20.75	20.75	20.75	-	-
Apr 15, 2016	20.75	20.75	20.75	20.75	20.75	-	-
Apr 14, 2016	21.00	21.00	20.75	20.75	20.75	-0.24%	125,400
Apr 13, 2016	20.60	20.80	20.60	20.80	20.80	7.22%	61,700
Apr 12, 2016	19.40	19.40	19.40	19.40	19.40	2.97%	81,200
Apr 11, 2016	18.84	18.84	18.84	18.84	18.84	0.37%	1,600
Apr 8, 2016	18.77	18.77	18.77	18.77	18.77	1.19%	2,800
Apr 7, 2016	18.55	18.55	18.55	18.55	18.55	-2.62%	100
Apr 6, 2016	19.05	19.05	19.05	19.05	19.05	-	-
Apr 5, 2016	19.05	19.05	19.05	19.05	19.05	-	-
Apr 4, 2016	19.35	19.35	19.05	19.05	19.05	-0.26%	14,200
Apr 1, 2016	19.10	19.10	19.10	19.10	19.10	-1.60%	19,500
Mar 31, 2016	19.17	19.41	19.17	19.41	19.41	-0.56%	5,700
Mar 30, 2016	19.84	19.84	19.52	19.52	19.52	-0.36%	200
Mar 29, 2016	19.60	19.60	19.59	19.59	19.59	0.46%	700
Mar 28, 2016	19.50	19.50	19.50	19.50	19.50	-	-
Mar 25, 2016	19.50	19.50	19.50	19.50	19.50	-	-
Mar 24, 2016	19.61	19.61	19.50	19.50	19.50	-3.03%	1,200
Mar 23, 2016	20.11	20.11	20.11	20.11	20.11	1.36%	5,800
Mar 22, 2016	19.84	19.84	19.84	19.84	19.84	-3.69%	200
Mar 21, 2016	20.60	20.60	20.60	20.60	20.60	1.43%	4,900
Mar 18, 2016	20.31	20.31	20.31	20.31	20.31	0.79%	9,200
Mar 17, 2016	20.15	20.15	20.15	20.15	20.15	-2.75%	21,000
Mar 16, 2016	20.72	20.72	20.72	20.72	20.72	0.44%	11,400
Mar 15, 2016	20.63	20.63	20.63	20.63	20.63	0.44%	100
Mar 14, 2016	20.54	20.54	20.54	20.54	20.54	1.43%	2,700
Mar 11, 2016	20.25	20.25	20.25	20.25	20.25	3.74%	700
Mar 10, 2016	19.52	19.52	19.52	19.52	19.52	-0.20%	22,700
Mar 9, 2016	19.56	19.56	19.56	19.56	19.56	-2.25%	-
Mar 8, 2016	20.01	20.01	20.01	20.01	20.01	-	-
Mar 7, 2016	20.19	20.19	20.01	20.01	20.01	-0.50%	14,400
Mar 4, 2016	20.11	20.11	20.11	20.11	20.11	-0.25%	14,000
Mar 3, 2016	20.16	20.16	20.16	20.16	20.16	-	-
Mar 2, 2016	20.00	20.16	20.00	20.16	20.16	8.21%	44,100
Mar 1, 2016	18.63	18.63	18.63	18.63	18.63	-	-
Feb 29, 2016	18.63	18.63	18.63	18.63	18.63	-	-
Feb 26, 2016	18.63	18.63	18.63	18.63	18.63	-	-
Feb 25, 2016	18.63	18.63	18.63	18.63	18.63	-4.17%	100
Feb 24, 2016	19.44	19.44	19.44	19.44	19.44	-	-
Feb 23, 2016	19.44	19.44	19.44	19.44	19.44	-	-
Feb 22, 2016	19.44	19.44	19.44	19.44	19.44	-1.82%	500
Feb 19, 2016	19.80	19.80	19.80	19.80	19.80	-	-
Feb 18, 2016	19.80	19.80	19.80	19.80	19.80	3.02%	-
Feb 17, 2016	19.22	19.22	19.22	19.22	19.22	-9.21%	300
Feb 16, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 15, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 12, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 11, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 10, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 9, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 8, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 5, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 4, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 3, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 2, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Feb 1, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Jan 29, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Jan 28, 2016	21.17	21.17	21.17	21.17	21.17	-	-
Jan 27, 2016	21.17	21.17	21.17	21.17	21.17	0.62%	300
Jan 26, 2016	21.04	21.04	21.04	21.04	21.04	-	-
Jan 25, 2016	21.04	21.04	21.04	21.04	21.04	0.19%	300
Jan 22, 2016	21.00	21.00	21.00	21.00	21.00	2.64%	400
Jan 21, 2016	20.46	20.46	20.46	20.46	20.46	-	-
Jan 20, 2016	20.46	20.46	20.46	20.46	20.46	-3.40%	200
Jan 19, 2016	21.18	21.18	21.18	21.18	21.18	-	-
Jan 18, 2016	21.59	21.59	21.18	21.18	21.18	-8.07%	2,000
Jan 15, 2016	23.04	23.04	23.04	23.04	23.04	-	-
Jan 14, 2016	23.04	23.04	23.04	23.04	23.04	-	-
Jan 13, 2016	23.04	23.04	23.04	23.04	23.04	2.54%	2,800
Jan 12, 2016	22.47	22.47	22.47	22.47	22.47	1.17%	7,100
Jan 11, 2016	22.21	22.21	22.21	22.21	22.21	-0.13%	200
Jan 8, 2016	22.24	22.24	22.24	22.24	22.24	-2.41%	800
Jan 7, 2016	22.79	22.79	22.79	22.79	22.79	-	-
Jan 6, 2016	22.79	22.79	22.79	22.79	22.79	-0.96%	400