AXA SA (AXAHY)
OTCMKTS
· Delayed Price · Currency is USD
44.92
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.11 | 45.19 | 44.92 | 44.92 | - | 0.02% | 885 |
| 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 |
| Oct 10, 2025 | 46.18 | 46.24 | 45.67 | 45.72 | 45.72 | -0.46% | 68,836 |
| Oct 9, 2025 | 46.37 | 46.37 | 45.90 | 45.93 | 45.93 | -0.95% | 94,270 |
| Oct 8, 2025 | 46.23 | 46.43 | 45.97 | 46.37 | 46.37 | 1.62% | 65,758 |
| Oct 7, 2025 | 45.73 | 45.87 | 45.58 | 45.63 | 45.63 | -1.36% | 61,590 |
| Oct 6, 2025 | 46.22 | 46.42 | 46.06 | 46.26 | 46.26 | -2.38% | 77,521 |
| Oct 3, 2025 | 47.28 | 47.55 | 47.18 | 47.39 | 47.39 | -0.38% | 54,344 |
| Oct 2, 2025 | 47.73 | 47.73 | 47.27 | 47.57 | 47.57 | -0.31% | 49,589 |
| Oct 1, 2025 | 47.82 | 48.03 | 47.62 | 47.72 | 47.72 | -0.46% | 45,877 |
| Sep 30, 2025 | 47.40 | 47.94 | 47.40 | 47.94 | 47.94 | 0.82% | 65,063 |
| Sep 29, 2025 | 47.51 | 47.75 | 47.50 | 47.55 | 47.55 | -0.17% | 59,594 |
| Sep 26, 2025 | 47.49 | 47.65 | 47.45 | 47.63 | 47.63 | 2.01% | 58,110 |
| Sep 25, 2025 | 46.56 | 46.77 | 46.49 | 46.69 | 46.69 | 0.02% | 87,562 |
| Sep 24, 2025 | 46.92 | 46.92 | 46.56 | 46.68 | 46.68 | -0.85% | 61,394 |
| Sep 23, 2025 | 47.32 | 47.39 | 47.00 | 47.08 | 47.08 | -0.28% | 50,566 |
| Sep 22, 2025 | 47.09 | 47.35 | 46.92 | 47.21 | 47.21 | 0.66% | 104,408 |
| Sep 19, 2025 | 46.86 | 47.12 | 46.69 | 46.90 | 46.90 | 0.57% | 67,802 |
| Sep 18, 2025 | 46.48 | 47.00 | 46.38 | 46.63 | 46.63 | -0.23% | 71,807 |
| Sep 17, 2025 | 47.01 | 47.27 | 46.71 | 46.74 | 46.74 | -1.27% | 65,331 |
| Sep 16, 2025 | 47.17 | 47.34 | 46.86 | 47.34 | 47.34 | -0.25% | 45,507 |
| Sep 15, 2025 | 47.44 | 47.64 | 47.41 | 47.46 | 47.46 | 0.34% | 69,699 |
| Sep 12, 2025 | 46.94 | 47.32 | 46.94 | 47.30 | 47.30 | -0.16% | 43,678 |
| Sep 11, 2025 | 47.38 | 47.45 | 47.06 | 47.38 | 47.38 | 1.34% | 66,759 |
| Sep 10, 2025 | 46.83 | 46.90 | 46.67 | 46.75 | 46.75 | - | 50,603 |
| Sep 9, 2025 | 46.72 | 46.83 | 46.64 | 46.75 | 46.75 | 0.11% | 50,739 |
| Sep 8, 2025 | 46.65 | 46.87 | 46.55 | 46.70 | 46.70 | 0.78% | 56,470 |
| Sep 5, 2025 | 46.45 | 46.53 | 46.19 | 46.34 | 46.34 | -0.13% | 49,058 |
| Sep 4, 2025 | 46.45 | 46.55 | 46.30 | 46.40 | 46.40 | 0.87% | 50,946 |
| Sep 3, 2025 | 45.40 | 46.03 | 45.40 | 46.00 | 46.00 | 0.31% | 90,620 |
| Sep 2, 2025 | 45.73 | 45.92 | 45.56 | 45.86 | 45.86 | -1.70% | 83,269 |
| Aug 29, 2025 | 46.43 | 46.74 | 46.41 | 46.66 | 46.66 | 0.27% | 69,523 |
| Aug 28, 2025 | 46.44 | 46.69 | 46.40 | 46.53 | 46.53 | 0.17% | 60,414 |
| Aug 27, 2025 | 46.08 | 46.58 | 45.99 | 46.45 | 46.45 | 1.03% | 143,434 |
| Aug 26, 2025 | 45.17 | 45.99 | 45.15 | 45.98 | 45.98 | -3.14% | 83,448 |
| Aug 25, 2025 | 49.32 | 49.32 | 47.33 | 47.47 | 47.47 | -4.85% | 72,749 |
| Aug 22, 2025 | 49.96 | 50.31 | 49.79 | 49.89 | 49.89 | -0.22% | 94,959 |
| Aug 21, 2025 | 50.10 | 50.12 | 49.73 | 50.00 | 50.00 | -1.15% | 61,577 |
| Aug 20, 2025 | 50.14 | 50.59 | 50.14 | 50.58 | 50.58 | 1.16% | 45,297 |
| Aug 19, 2025 | 50.00 | 50.13 | 49.86 | 50.00 | 50.00 | 0.25% | 99,915 |
| Aug 18, 2025 | 50.06 | 50.15 | 49.70 | 49.88 | 49.88 | -1.63% | 432,667 |
| Aug 15, 2025 | 50.88 | 50.95 | 50.60 | 50.70 | 50.70 | 0.92% | 365,872 |
| Aug 14, 2025 | 49.81 | 50.24 | 49.81 | 50.24 | 50.24 | 0.24% | 60,495 |
| Aug 13, 2025 | 49.85 | 50.17 | 49.85 | 50.12 | 50.12 | 1.62% | 182,944 |
| Aug 12, 2025 | 48.98 | 49.41 | 48.96 | 49.32 | 49.32 | 1.69% | 59,455 |
| Aug 11, 2025 | 48.25 | 48.50 | 48.15 | 48.50 | 48.50 | 0.06% | 165,421 |
| Aug 8, 2025 | 48.18 | 48.50 | 48.12 | 48.47 | 48.47 | -0.02% | 58,981 |
| Aug 7, 2025 | 48.62 | 48.65 | 48.16 | 48.48 | 48.48 | 1.98% | 67,452 |
| Aug 6, 2025 | 47.32 | 47.69 | 47.32 | 47.54 | 47.54 | 0.83% | 73,734 |
| Aug 5, 2025 | 47.05 | 47.25 | 46.79 | 47.15 | 47.15 | 1.71% | 163,590 |
| Aug 4, 2025 | 46.59 | 46.63 | 46.16 | 46.36 | 46.36 | 1.55% | 109,451 |
| Aug 1, 2025 | 45.62 | 45.84 | 45.26 | 45.65 | 45.65 | -6.24% | 522,533 |
| Jul 31, 2025 | 48.70 | 49.05 | 48.55 | 48.69 | 48.69 | -0.02% | 147,143 |
| Jul 30, 2025 | 48.88 | 49.13 | 48.39 | 48.70 | 48.70 | -0.96% | 49,691 |
| Jul 29, 2025 | 49.16 | 49.19 | 48.86 | 49.17 | 49.17 | 0.82% | 123,910 |
| Jul 28, 2025 | 49.35 | 49.37 | 48.63 | 48.77 | 48.77 | -2.05% | 66,325 |
| Jul 25, 2025 | 49.21 | 49.79 | 49.21 | 49.79 | 49.79 | 0.85% | 58,925 |
| Jul 24, 2025 | 49.35 | 49.81 | 49.28 | 49.37 | 49.37 | -1.28% | 65,285 |
| Jul 23, 2025 | 49.18 | 50.11 | 49.15 | 50.01 | 50.01 | 2.50% | 226,154 |
| Jul 22, 2025 | 48.63 | 48.79 | 48.41 | 48.79 | 48.79 | - | 233,472 |
| Jul 21, 2025 | 48.72 | 49.25 | 48.62 | 48.79 | 48.79 | 0.72% | 52,063 |
| Jul 18, 2025 | 48.62 | 48.88 | 48.39 | 48.44 | 48.44 | 0.41% | 63,820 |
| Jul 17, 2025 | 47.83 | 48.36 | 47.82 | 48.24 | 48.24 | -0.52% | 66,271 |