AXA SA (AXAHY)
OTCMKTS
· Delayed Price · Currency is USD
44.09
-0.30 (-0.68%)
Mar 6, 2026, 12:48 PM EST
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | - | -2.16% | - |
| Mar 5, 2026 | 44.32 | 44.71 | 43.95 | 44.39 | 44.39 | -1.99% | 152,437 |
| Mar 4, 2026 | 45.52 | 45.52 | 45.07 | 45.29 | 45.29 | -0.83% | 93,326 |
| Mar 3, 2026 | 45.17 | 45.94 | 44.50 | 45.67 | 45.67 | -3.83% | 95,094 |
| Mar 2, 2026 | 47.52 | 47.71 | 46.93 | 47.49 | 47.49 | -2.74% | 105,955 |
| Feb 27, 2026 | 48.72 | 49.19 | 48.47 | 48.83 | 48.83 | 0.97% | 101,856 |
| Feb 26, 2026 | 48.14 | 48.53 | 47.91 | 48.36 | 48.36 | 1.72% | 91,803 |
| Feb 25, 2026 | 47.22 | 47.74 | 47.22 | 47.54 | 47.54 | 0.57% | 85,559 |
| Feb 24, 2026 | 46.91 | 47.34 | 46.90 | 47.27 | 47.27 | 0.57% | 72,349 |
| Feb 23, 2026 | 47.22 | 47.34 | 46.87 | 47.00 | 47.00 | -0.21% | 84,664 |
| Feb 20, 2026 | 46.68 | 47.20 | 46.59 | 47.10 | 47.10 | 2.15% | 267,659 |
| Feb 19, 2026 | 45.83 | 46.13 | 45.71 | 46.11 | 46.11 | 0.63% | 120,659 |
| Feb 18, 2026 | 45.81 | 45.99 | 45.69 | 45.82 | 45.82 | -0.50% | 88,128 |
| Feb 17, 2026 | 45.45 | 46.12 | 45.45 | 46.05 | 46.05 | 3.34% | 104,390 |
| Feb 13, 2026 | 44.57 | 44.66 | 44.30 | 44.56 | 44.56 | -1.20% | 97,888 |
| Feb 12, 2026 | 45.20 | 45.38 | 44.88 | 45.10 | 45.10 | 0.62% | 99,675 |
| Feb 11, 2026 | 45.28 | 45.38 | 44.57 | 44.82 | 44.82 | -2.12% | 104,446 |
| Feb 10, 2026 | 46.06 | 46.26 | 45.79 | 45.79 | 45.79 | -2.99% | 75,939 |
| Feb 9, 2026 | 46.80 | 47.29 | 46.80 | 47.20 | 47.20 | 0.30% | 79,802 |
| Feb 6, 2026 | 47.11 | 47.17 | 46.58 | 47.06 | 47.06 | 1.31% | 73,498 |
| Feb 5, 2026 | 46.66 | 46.80 | 46.33 | 46.45 | 46.45 | -2.27% | 230,784 |
| Feb 4, 2026 | 47.24 | 47.53 | 47.24 | 47.53 | 47.53 | 2.11% | 81,844 |
| Feb 3, 2026 | 46.09 | 46.82 | 46.03 | 46.55 | 46.55 | 0.74% | 93,006 |
| Feb 2, 2026 | 46.11 | 46.36 | 45.80 | 46.21 | 46.21 | 1.03% | 113,168 |
| Jan 30, 2026 | 45.88 | 45.89 | 45.55 | 45.74 | 45.74 | -0.26% | 133,609 |
| Jan 29, 2026 | 45.93 | 46.03 | 45.31 | 45.86 | 45.86 | 0.77% | 112,304 |
| Jan 28, 2026 | 45.30 | 45.59 | 45.27 | 45.51 | 45.51 | -0.26% | 74,503 |
| Jan 27, 2026 | 45.56 | 45.67 | 44.98 | 45.63 | 45.63 | 1.10% | 74,132 |
| Jan 26, 2026 | 45.13 | 45.24 | 44.90 | 45.14 | 45.14 | 0.93% | 74,682 |
| Jan 23, 2026 | 44.32 | 44.76 | 44.30 | 44.72 | 44.72 | -0.53% | 139,371 |
| Jan 22, 2026 | 45.04 | 45.21 | 44.86 | 44.96 | 44.96 | 0.29% | 121,971 |
| Jan 21, 2026 | 44.95 | 45.14 | 44.32 | 44.83 | 44.83 | -1.19% | 108,904 |
| Jan 20, 2026 | 45.25 | 45.76 | 45.22 | 45.37 | 45.37 | -0.59% | 179,845 |
| Jan 16, 2026 | 45.66 | 45.71 | 45.48 | 45.64 | 45.64 | 0.07% | 117,767 |
| Jan 15, 2026 | 45.65 | 45.88 | 45.58 | 45.61 | 45.61 | -0.33% | 78,453 |
| Jan 14, 2026 | 45.44 | 45.80 | 45.42 | 45.76 | 45.76 | 0.22% | 90,714 |
| Jan 13, 2026 | 46.05 | 46.09 | 45.45 | 45.66 | 45.66 | -1.72% | 133,890 |
| Jan 12, 2026 | 46.36 | 46.50 | 46.28 | 46.46 | 46.46 | -0.17% | 128,177 |
| Jan 9, 2026 | 46.37 | 46.67 | 46.32 | 46.54 | 46.54 | -1.36% | 379,146 |
| Jan 8, 2026 | 46.83 | 47.39 | 46.80 | 47.18 | 47.18 | 0.19% | 135,315 |
| Jan 7, 2026 | 47.04 | 47.21 | 46.80 | 47.09 | 47.09 | -1.15% | 78,851 |
| Jan 6, 2026 | 47.97 | 48.05 | 47.50 | 47.64 | 47.64 | -0.61% | 78,221 |
| Jan 5, 2026 | 47.26 | 48.19 | 47.26 | 47.93 | 47.93 | -0.37% | 88,067 |
| Jan 2, 2026 | 48.45 | 48.47 | 47.90 | 48.11 | 48.11 | 0.25% | 94,947 |
| Dec 31, 2025 | 48.09 | 48.28 | 47.98 | 47.99 | 47.99 | -0.81% | 27,188 |
| Dec 30, 2025 | 48.50 | 48.53 | 48.03 | 48.38 | 48.38 | 0.58% | 61,967 |
| Dec 29, 2025 | 47.88 | 48.24 | 47.88 | 48.10 | 48.10 | -0.89% | 136,161 |
| Dec 26, 2025 | 48.40 | 48.56 | 48.39 | 48.53 | 48.53 | 0.08% | 55,544 |
| Dec 24, 2025 | 47.56 | 49.31 | 47.56 | 48.49 | 48.49 | 0.08% | 69,702 |
| Dec 23, 2025 | 48.30 | 48.52 | 48.26 | 48.45 | 48.45 | 0.19% | 86,117 |
| Dec 22, 2025 | 48.08 | 48.42 | 48.08 | 48.36 | 48.36 | 0.44% | 135,904 |
| Dec 19, 2025 | 48.04 | 48.35 | 48.04 | 48.15 | 48.15 | 1.13% | 111,770 |
| Dec 18, 2025 | 47.79 | 48.13 | 47.54 | 47.61 | 47.61 | -0.79% | 149,854 |
| Dec 17, 2025 | 47.87 | 48.22 | 47.87 | 47.99 | 47.99 | 0.73% | 66,285 |
| Dec 16, 2025 | 47.92 | 47.99 | 47.57 | 47.64 | 47.64 | -0.56% | 57,169 |
| Dec 15, 2025 | 47.89 | 48.08 | 47.78 | 47.91 | 47.91 | 1.01% | 83,076 |
| Dec 12, 2025 | 47.74 | 47.81 | 47.26 | 47.43 | 47.43 | 1.11% | 71,931 |
| Dec 11, 2025 | 46.70 | 46.97 | 46.70 | 46.91 | 46.91 | 2.11% | 88,213 |
| Dec 10, 2025 | 45.55 | 46.12 | 45.53 | 45.94 | 45.94 | 1.77% | 149,731 |
| Dec 9, 2025 | 45.38 | 45.49 | 45.14 | 45.14 | 45.14 | 0.22% | 96,931 |
| Dec 8, 2025 | 45.09 | 45.40 | 44.99 | 45.04 | 45.04 | 0.35% | 111,029 |
| Dec 5, 2025 | 45.07 | 45.18 | 44.81 | 44.88 | 44.88 | -0.06% | 81,600 |
| Dec 4, 2025 | 44.90 | 45.01 | 44.78 | 44.91 | 44.91 | 0.72% | 107,547 |
| Dec 3, 2025 | 44.61 | 44.75 | 44.44 | 44.59 | 44.59 | -0.69% | 64,661 |
| Dec 2, 2025 | 44.97 | 44.97 | 44.71 | 44.90 | 44.90 | 0.32% | 88,868 |
| Dec 1, 2025 | 44.88 | 45.04 | 44.75 | 44.76 | 44.76 | -1.15% | 135,561 |
| Nov 28, 2025 | 44.95 | 45.28 | 44.91 | 45.28 | 45.28 | 0.58% | 42,143 |
| Nov 26, 2025 | 44.82 | 45.06 | 44.82 | 45.02 | 45.02 | 1.19% | 113,568 |
| Nov 25, 2025 | 44.34 | 44.53 | 44.28 | 44.49 | 44.49 | 1.11% | 98,181 |
| Nov 24, 2025 | 43.83 | 44.19 | 43.82 | 44.00 | 44.00 | -0.23% | 185,989 |
| Nov 21, 2025 | 44.00 | 44.18 | 43.71 | 44.10 | 44.10 | 2.46% | 769,734 |
| Nov 20, 2025 | 43.64 | 43.76 | 43.04 | 43.04 | 43.04 | -1.33% | 456,709 |
| Nov 19, 2025 | 43.74 | 43.85 | 43.55 | 43.62 | 43.62 | -0.46% | 357,805 |
| Nov 18, 2025 | 43.74 | 44.01 | 43.52 | 43.82 | 43.82 | -0.61% | 510,743 |
| Nov 17, 2025 | 44.32 | 44.42 | 43.94 | 44.09 | 44.09 | -1.32% | 683,528 |
| Nov 14, 2025 | 44.78 | 44.91 | 44.54 | 44.68 | 44.68 | -0.85% | 2,076,376 |
| Nov 13, 2025 | 45.12 | 45.39 | 45.07 | 45.07 | 45.07 | 1.18% | 704,876 |
| Nov 12, 2025 | 44.66 | 44.82 | 44.53 | 44.54 | 44.54 | 0.59% | 745,594 |
| Nov 11, 2025 | 44.22 | 44.40 | 44.18 | 44.28 | 44.28 | 0.66% | 816,954 |
| Nov 10, 2025 | 43.75 | 44.07 | 43.67 | 43.99 | 43.99 | 0.99% | 1,239,179 |
| Nov 7, 2025 | 43.11 | 43.69 | 43.08 | 43.56 | 43.56 | -0.11% | 951,375 |
| Nov 6, 2025 | 43.69 | 43.76 | 43.42 | 43.61 | 43.61 | -0.43% | 1,993,992 |
| Nov 5, 2025 | 43.73 | 43.97 | 43.66 | 43.80 | 43.80 | 0.85% | 95,459 |
| Nov 4, 2025 | 43.32 | 43.58 | 43.24 | 43.43 | 43.43 | -0.37% | 194,887 |
| Nov 3, 2025 | 43.53 | 43.78 | 43.38 | 43.59 | 43.59 | 0.44% | 154,261 |
| Oct 31, 2025 | 43.83 | 43.83 | 43.25 | 43.40 | 43.40 | -3.51% | 107,561 |
| Oct 30, 2025 | 45.02 | 45.65 | 44.98 | 44.98 | 44.98 | -0.93% | 120,188 |
| Oct 29, 2025 | 45.78 | 45.80 | 45.24 | 45.40 | 45.40 | -1.84% | 51,177 |
| Oct 28, 2025 | 46.19 | 46.36 | 46.03 | 46.25 | 46.25 | 0.39% | 79,333 |
| Oct 27, 2025 | 46.10 | 46.35 | 46.00 | 46.07 | 46.07 | 0.73% | 105,512 |
| Oct 24, 2025 | 45.71 | 45.82 | 45.55 | 45.74 | 45.74 | 0.02% | 53,396 |
| Oct 23, 2025 | 45.93 | 45.97 | 45.38 | 45.73 | 45.73 | 0.42% | 124,926 |
| Oct 22, 2025 | 45.38 | 45.88 | 45.35 | 45.54 | 45.54 | 0.26% | 60,056 |
| Oct 21, 2025 | 45.34 | 45.75 | 45.23 | 45.42 | 45.42 | -0.57% | 547,148 |
| Oct 20, 2025 | 45.70 | 45.84 | 45.55 | 45.68 | 45.68 | -1.23% | 409,360 |
| Oct 17, 2025 | 46.17 | 46.27 | 45.90 | 46.25 | 46.25 | -0.90% | 69,919 |
| Oct 16, 2025 | 46.58 | 47.13 | 46.47 | 46.67 | 46.67 | -0.32% | 96,707 |
| Oct 15, 2025 | 47.09 | 47.18 | 46.51 | 46.82 | 46.82 | -0.51% | 134,016 |
| Oct 14, 2025 | 46.24 | 47.14 | 46.24 | 47.06 | 47.06 | 3.02% | 126,272 |
| Oct 13, 2025 | 45.49 | 45.79 | 45.49 | 45.68 | 45.68 | -0.09% | 95,877 |