Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

AXA SA (AXAHY)

43.98

+0.36

+(0.83%)

At close: April 3 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	43.80	44.12	43.60	43.98	43.98	44,700
Apr 2, 2025	43.51	43.91	43.47	43.91	43.91	45,500
Apr 1, 2025	43.24	43.46	42.94	43.19	43.19	71,300
Mar 31, 2025	42.65	42.94	42.40	42.73	42.73	113,000
Mar 28, 2025	43.23	43.57	43.01	43.24	43.24	62,000
Mar 27, 2025	43.17	43.45	43.17	43.29	43.29	52,500
Mar 26, 2025	43.14	43.49	42.79	42.97	42.97	134,600
Mar 25, 2025	43.28	43.53	43.18	43.40	43.40	98,000
Mar 24, 2025	42.86	42.99	42.57	42.79	42.79	56,200
Mar 21, 2025	42.83	42.92	42.63	42.78	42.78	137,100
Mar 20, 2025	42.61	43.07	42.59	43.00	43.00	84,000
Mar 19, 2025	43.58	43.58	43.18	43.55	43.55	102,100
Mar 18, 2025	43.38	43.73	43.36	43.66	43.66	80,100
Mar 17, 2025	42.55	43.20	42.55	43.15	43.15	201,600
Mar 14, 2025	42.42	42.60	42.02	42.32	42.32	62,400
Mar 13, 2025	42.05	42.16	41.84	41.93	41.93	70,500
Mar 12, 2025	42.37	42.48	42.08	42.16	42.16	118,100
Mar 11, 2025	41.46	41.87	40.97	41.56	41.56	90,000
Mar 10, 2025	41.99	42.13	41.27	41.65	41.65	69,600
Mar 7, 2025	41.80	42.59	41.80	42.48	42.48	132,900
Mar 6, 2025	41.59	42.08	41.36	41.44	41.44	62,100
Mar 5, 2025	41.34	41.77	41.18	41.63	41.63	87,600
Mar 4, 2025	39.80	41.02	39.45	40.47	40.47	82,100
Mar 3, 2025	39.88	40.19	39.45	39.96	39.96	118,800
Feb 28, 2025	38.93	39.10	38.46	38.70	38.70	76,700
Feb 27, 2025	38.91	39.60	38.91	39.32	39.32	94,200
Feb 26, 2025	39.87	40.19	39.71	39.94	39.94	98,200
Feb 25, 2025	39.51	39.70	39.30	39.59	39.59	82,500
Feb 24, 2025	38.73	38.88	38.63	38.63	38.63	131,800
Feb 21, 2025	38.56	38.70	38.34	38.42	38.42	43,200
Feb 20, 2025	38.54	38.77	38.46	38.68	38.68	90,500
Feb 19, 2025	38.35	38.45	38.10	38.25	38.25	166,400
Feb 18, 2025	39.22	39.34	39.14	39.28	39.28	132,500
Feb 14, 2025	39.53	39.56	39.12	39.29	39.29	56,100
Feb 13, 2025	39.53	40.00	39.22	39.54	39.54	123,400
Feb 12, 2025	39.41	39.81	39.30	39.74	39.74	107,400
Feb 11, 2025	39.21	39.44	39.21	39.39	39.39	193,300
Feb 10, 2025	38.79	38.97	38.70	38.89	38.89	118,100
Feb 7, 2025	39.00	39.17	38.52	38.54	38.54	582,000
Feb 6, 2025	38.75	38.89	38.64	38.75	38.75	53,800
Feb 5, 2025	38.52	38.55	38.28	38.50	38.50	642,000
Feb 4, 2025	38.17	38.55	38.17	38.37	38.37	60,600
Feb 3, 2025	37.16	37.54	36.99	37.51	37.51	68,000
Jan 31, 2025	38.09	38.30	37.80	37.84	37.84	43,000
Jan 30, 2025	38.34	38.45	37.99	38.20	38.20	58,400
Jan 29, 2025	37.89	38.17	37.79	37.90	37.90	55,500
Jan 28, 2025	38.33	38.44	37.98	38.34	38.34	76,900
Jan 27, 2025	38.34	38.47	38.07	38.34	38.34	181,600
Jan 24, 2025	37.75	37.92	37.56	37.59	37.59	99,700
Jan 23, 2025	37.55	37.84	37.51	37.73	37.73	163,700
Jan 22, 2025	37.27	37.32	37.16	37.20	37.20	263,600
Jan 21, 2025	36.61	36.84	36.59	36.75	36.75	174,000
Jan 17, 2025	36.30	36.65	36.26	36.29	36.29	71,800
Jan 16, 2025	35.94	36.31	35.89	36.12	36.12	70,500
Jan 15, 2025	35.42	35.52	35.31	35.40	35.40	139,400
Jan 14, 2025	34.58	34.84	34.46	34.80	34.80	173,600
Jan 13, 2025	34.15	34.35	34.10	34.33	34.33	583,200
Jan 10, 2025	35.09	35.19	34.65	34.82	34.82	78,600
Jan 8, 2025	35.55	36.09	35.40	36.09	36.09	77,400
Jan 7, 2025	36.39	36.39	35.80	35.86	35.86	172,900
Jan 6, 2025	35.49	36.16	35.47	35.64	35.64	100,400
Jan 3, 2025	35.07	35.20	34.90	35.12	35.12	123,900
Jan 2, 2025	35.46	35.56	35.07	35.18	35.18	77,500
Dec 31, 2024	35.24	35.85	35.24	35.58	35.58	41,100
Dec 30, 2024	35.55	35.63	35.34	35.49	35.49	73,500
Dec 27, 2024	35.38	35.64	35.34	35.56	35.56	83,900
Dec 26, 2024	35.06	35.49	35.03	35.44	35.44	67,300
Dec 24, 2024	34.92	35.40	34.50	35.40	35.40	55,400
Dec 23, 2024	34.96	35.27	34.88	35.16	35.16	230,600
Dec 20, 2024	34.47	35.21	34.43	35.11	35.11	503,800
Dec 19, 2024	35.08	35.24	34.90	35.02	35.02	143,400
Dec 18, 2024	35.33	35.58	34.47	34.71	34.71	83,500
Dec 17, 2024	35.23	35.56	35.23	35.39	35.39	71,800
Dec 16, 2024	35.47	35.81	35.45	35.66	35.66	120,900
Dec 13, 2024	35.82	35.87	35.67	35.72	35.72	91,400
Dec 12, 2024	35.16	35.40	35.08	35.14	35.14	576,400
Dec 11, 2024	35.44	35.55	35.13	35.50	35.50	239,200
Dec 10, 2024	35.60	35.60	35.22	35.46	35.46	84,400
Dec 9, 2024	36.09	36.18	35.75	35.75	35.75	115,700
Dec 6, 2024	36.09	36.13	35.74	35.82	35.82	60,100
Dec 5, 2024	35.35	35.62	35.31	35.41	35.41	146,800
Dec 4, 2024	34.39	34.72	34.31	34.47	34.47	68,900
Dec 3, 2024	34.02	34.07	33.67	33.85	33.85	131,100
Dec 2, 2024	34.60	34.60	33.85	34.15	34.15	122,600
Nov 29, 2024	34.47	34.97	34.44	34.93	34.93	57,400
Nov 27, 2024	34.00	34.12	33.66	33.99	33.99	140,000
Nov 26, 2024	35.64	35.64	35.03	35.20	35.20	88,300
Nov 25, 2024	35.78	35.88	35.54	35.61	35.61	98,500
Nov 22, 2024	35.31	35.61	35.31	35.53	35.53	147,000
Nov 21, 2024	35.88	36.12	35.79	36.00	36.00	117,600
Nov 20, 2024	35.95	36.03	35.66	35.91	35.91	102,500
Nov 19, 2024	35.61	36.17	35.60	36.10	36.10	201,500
Nov 18, 2024	35.91	36.29	35.91	36.18	36.18	84,100
Nov 15, 2024	35.63	35.81	35.58	35.74	35.74	78,800
Nov 14, 2024	35.49	35.60	35.21	35.31	35.31	55,600
Nov 13, 2024	35.15	35.21	34.74	35.16	35.16	65,700
Nov 12, 2024	35.65	35.69	35.08	35.28	35.28	99,900
Nov 11, 2024	36.31	36.46	36.27	36.36	36.36	58,900
Nov 8, 2024	36.48	36.48	36.13	36.29	36.29	49,100
Nov 7, 2024	36.77	37.15	36.75	36.88	36.88	64,400
Nov 6, 2024	36.96	37.13	36.71	37.07	37.07	92,000
Nov 5, 2024	37.43	37.73	37.40	37.59	37.59	56,100
Nov 4, 2024	37.18	37.28	37.00	37.00	37.00	60,700
Nov 1, 2024	37.34	37.39	37.06	37.07	37.07	43,900
Oct 31, 2024	37.41	37.52	37.05	37.45	37.45	92,200
Oct 30, 2024	37.62	37.95	37.49	37.82	37.82	57,100
Oct 29, 2024	38.01	38.09	37.81	37.89	37.89	69,600
Oct 28, 2024	37.98	38.36	37.98	38.23	38.23	111,000
Oct 25, 2024	37.95	37.95	37.51	37.55	37.55	50,100
Oct 24, 2024	38.13	38.19	37.94	38.07	38.07	44,900
Oct 23, 2024	37.94	38.01	37.67	37.81	37.81	86,700
Oct 22, 2024	38.09	38.33	38.06	38.30	38.30	45,700
Oct 21, 2024	38.92	38.92	38.59	38.66	38.66	102,000
Oct 18, 2024	39.08	39.30	39.03	39.15	39.15	62,100
Oct 17, 2024	39.07	39.13	38.81	38.91	38.91	70,400
Oct 16, 2024	38.89	39.08	38.81	38.93	38.93	33,200
Oct 15, 2024	38.82	39.26	38.73	38.94	38.94	55,700
Oct 14, 2024	38.64	38.71	38.49	38.65	38.65	60,800
Oct 11, 2024	38.20	38.46	38.20	38.34	38.34	72,700
Oct 10, 2024	38.27	38.27	38.01	38.11	38.11	44,100
Oct 9, 2024	37.80	38.23	37.80	37.98	37.98	72,500
Oct 8, 2024	37.78	37.86	37.65	37.80	37.80	102,500
Oct 7, 2024	38.05	38.06	37.61	37.63	37.63	94,700
Oct 4, 2024	37.55	38.05	37.55	37.93	37.93	61,400
Oct 3, 2024	37.62	37.65	37.18	37.39	37.39	36,400
Oct 2, 2024	38.07	38.15	37.79	38.00	38.00	50,300
Oct 1, 2024	38.57	38.57	37.85	38.26	38.26	118,000
Sep 30, 2024	38.84	38.88	38.38	38.61	38.61	39,700
Sep 27, 2024	39.61	39.81	39.50	39.57	39.57	37,000
Sep 26, 2024	39.60	40.13	39.60	40.01	40.01	31,600
Sep 25, 2024	40.00	40.00	39.45	39.52	39.52	45,700
Sep 24, 2024	40.26	40.44	40.22	40.43	40.43	50,800
Sep 23, 2024	40.17	40.30	40.03	40.22	40.22	45,200
Sep 20, 2024	40.80	40.80	40.33	40.38	40.38	50,700
Sep 19, 2024	40.37	40.54	40.14	40.51	40.51	43,700
Sep 18, 2024	40.09	40.56	39.92	39.92	39.92	48,600
Sep 17, 2024	40.27	40.38	40.00	40.10	40.10	60,100
Sep 16, 2024	40.15	40.47	40.11	40.43	40.43	52,600
Sep 13, 2024	39.82	40.07	39.82	39.88	39.88	51,000
Sep 12, 2024	39.17	39.58	39.07	39.53	39.53	121,200
Sep 11, 2024	39.04	39.19	38.64	39.15	39.15	88,700
Sep 10, 2024	38.74	38.75	38.36	38.61	38.61	66,600
Sep 9, 2024	38.53	38.65	38.40	38.57	38.57	38,000
Sep 6, 2024	38.68	38.68	38.07	38.08	38.08	33,400
Sep 5, 2024	38.78	38.81	38.33	38.56	38.56	50,800
Sep 4, 2024	38.26	38.37	38.09	38.15	38.15	38,600
Sep 3, 2024	38.28	38.39	38.00	38.03	38.03	39,200
Aug 30, 2024	38.06	38.13	37.94	38.13	38.13	32,800
Aug 29, 2024	38.20	38.20	37.88	37.88	37.88	35,200
Aug 28, 2024	38.14	38.28	37.95	38.08	38.08	66,700
Aug 27, 2024	38.06	38.18	37.94	38.06	38.06	45,000
Aug 26, 2024	37.83	38.05	37.82	38.00	38.00	159,900
Aug 23, 2024	37.64	38.01	37.64	38.00	38.00	60,500
Aug 22, 2024	37.45	37.48	37.17	37.17	37.17	37,100
Aug 21, 2024	37.21	37.45	37.13	37.43	37.43	56,300
Aug 20, 2024	37.03	37.27	37.02	37.17	37.17	69,300
Aug 19, 2024	36.97	37.16	36.97	37.08	37.08	44,300
Aug 16, 2024	36.57	36.85	36.50	36.81	36.81	45,500
Aug 15, 2024	36.32	36.45	36.25	36.35	36.35	32,400
Aug 14, 2024	35.84	36.14	35.84	36.08	36.08	44,000
Aug 13, 2024	35.36	35.85	35.29	35.80	35.80	54,500
Aug 12, 2024	35.39	35.45	35.20	35.35	35.35	70,300
Aug 9, 2024	35.51	35.70	35.51	35.64	35.64	90,200
Aug 8, 2024	35.12	35.23	34.99	35.16	35.16	63,900
Aug 7, 2024	35.11	35.24	34.67	34.67	34.67	80,300
Aug 6, 2024	34.04	34.59	34.03	34.37	34.37	113,600
Aug 5, 2024	34.35	34.74	34.17	34.36	34.36	72,500
Aug 2, 2024	35.26	35.52	35.16	35.43	35.43	80,500
Aug 1, 2024	34.62	35.14	34.06	35.00	35.00	96,200
Jul 31, 2024	35.33	35.38	35.11	35.16	35.16	65,100
Jul 30, 2024	35.37	35.45	35.19	35.36	35.36	60,700
Jul 29, 2024	34.90	35.04	34.74	35.01	35.01	98,800
Jul 26, 2024	35.03	35.40	35.03	35.40	35.40	70,800
Jul 25, 2024	34.74	35.24	34.70	34.99	34.99	129,400
Jul 24, 2024	34.89	34.96	34.65	34.66	34.66	59,200
Jul 23, 2024	34.96	35.19	34.96	35.12	35.12	128,400
Jul 22, 2024	35.17	35.29	34.98	35.23	35.23	154,000
Jul 19, 2024	34.80	34.88	34.61	34.75	34.75	67,100
Jul 18, 2024	35.20	35.31	34.95	35.06	35.06	67,100
Jul 17, 2024	34.76	35.11	34.76	35.09	35.09	59,800
Jul 16, 2024	34.65	35.05	34.57	35.05	35.05	88,600
Jul 15, 2024	34.96	35.16	34.91	34.98	34.98	65,200
Jul 12, 2024	35.11	35.47	35.03	35.19	35.19	87,200
Jul 11, 2024	34.79	34.92	34.76	34.84	34.84	55,800
Jul 10, 2024	34.59	34.67	34.49	34.67	34.67	48,800
Jul 9, 2024	34.24	34.28	34.02	34.23	34.23	51,700
Jul 8, 2024	34.84	34.89	34.52	34.63	34.63	116,200
Jul 5, 2024	34.83	34.88	34.42	34.73	34.73	52,300
Jul 3, 2024	34.23	34.41	34.19	34.29	34.29	54,800
Jul 2, 2024	33.36	33.57	33.27	33.51	33.51	75,800
Jul 1, 2024	33.86	33.91	33.42	33.63	33.63	104,000
Jun 28, 2024	32.60	32.89	32.55	32.82	32.82	107,200
Jun 27, 2024	32.41	32.69	32.36	32.55	32.55	60,000
Jun 26, 2024	32.56	32.91	32.56	32.85	32.85	73,100
Jun 25, 2024	32.82	33.09	32.78	33.06	33.06	176,200
Jun 24, 2024	32.97	33.27	32.97	33.08	33.08	128,300
Jun 21, 2024	32.67	32.88	32.55	32.69	32.69	152,600
Jun 20, 2024	32.96	33.31	32.93	33.31	33.31	400,400
Jun 18, 2024	32.79	32.93	32.73	32.93	32.93	179,000
Jun 17, 2024	32.22	32.41	32.09	32.29	32.29	160,500
Jun 14, 2024	31.25	31.65	31.04	31.40	31.40	150,100
Jun 13, 2024	34.19	34.19	33.08	33.42	33.42	420,300
Jun 12, 2024	34.76	35.15	34.75	34.78	34.78	94,400
Jun 11, 2024	34.27	34.30	34.00	34.17	34.17	87,500
Jun 10, 2024	34.88	34.98	34.52	34.96	34.96	53,700
Jun 7, 2024	35.85	36.11	35.80	35.90	35.90	34,500
Jun 6, 2024	36.20	36.49	36.20	36.32	36.32	44,100
Jun 5, 2024	36.19	36.23	35.77	36.21	36.21	44,900
Jun 4, 2024	35.79	35.91	35.67	35.85	35.85	355,400
Jun 3, 2024	36.18	36.32	36.06	36.23	36.23	705,700
May 31, 2024	36.09	36.15	35.78	36.11	36.11	53,100
May 30, 2024	35.76	35.96	35.63	35.83	35.83	57,900
May 29, 2024	35.75	35.88	35.68	35.80	35.80	61,500
May 28, 2024	36.32	36.37	36.09	36.15	36.15	47,200
May 24, 2024	36.19	36.60	36.14	36.50	36.50	47,600
May 23, 2024	36.31	36.33	35.84	35.92	35.92	65,900
May 22, 2024	36.51	36.59	36.19	36.30	36.30	51,800
May 21, 2024	36.39	36.94	36.35	36.82	36.82	165,400
May 20, 2024	36.65	36.72	36.51	36.53	36.53	48,500
May 17, 2024	36.48	36.78	36.48	36.67	36.67	83,100
May 16, 2024	36.35	36.48	36.28	36.37	36.37	38,500
May 15, 2024	36.35	36.41	36.16	36.26	36.26	67,300
May 14, 2024	35.91	36.28	35.91	36.19	36.19	32,100
May 13, 2024	36.28	36.42	36.21	36.31	36.31	34,400
May 10, 2024	36.33	36.33	36.14	36.27	36.27	42,400
May 9, 2024	35.87	36.20	35.87	36.17	36.17	64,400
May 8, 2024	35.81	35.97	35.60	35.78	35.78	57,800
May 7, 2024	35.19	35.21	35.04	35.06	35.06	59,400
May 6, 2024	34.60	34.77	34.56	34.64	34.64	108,500
May 3, 2024	33.98	34.02	33.62	33.84	33.84	110,400
May 2, 2024	34.28	34.72	34.00	34.41	34.41	40,600
May 1, 2024	34.27	35.07	34.27	34.50	34.50	37,900
Apr 30, 2024	34.66	34.89	34.46	34.46	34.46	72,400
Apr 29, 2024	34.66	34.86	34.27	34.66	34.66	202,800
Apr 26, 2024	2.10 Dividend
Apr 26, 2024	34.49	34.59	33.88	34.02	34.02	136,900
Apr 25, 2024	35.68	36.40	35.68	36.06	33.96	288,300
Apr 24, 2024	36.47	36.73	36.31	36.67	34.53	90,700
Apr 23, 2024	37.16	37.48	37.16	37.48	35.29	58,200
Apr 22, 2024	36.61	36.78	36.53	36.75	34.61	49,200
Apr 19, 2024	36.08	36.25	35.99	36.20	34.09	68,600
Apr 18, 2024	35.99	36.26	35.78	35.79	33.70	67,800
Apr 17, 2024	35.89	35.98	35.55	35.68	33.60	68,000
Apr 16, 2024	35.31	35.48	35.18	35.41	33.34	88,000
Apr 15, 2024	36.15	36.29	35.60	35.63	33.55	49,800
Apr 12, 2024	35.74	35.87	35.59	35.63	33.55	44,300
Apr 11, 2024	36.04	36.06	35.46	36.02	33.92	58,100
Apr 10, 2024	36.06	36.48	35.98	36.32	34.20	54,900
Apr 9, 2024	37.16	37.16	36.66	36.87	34.72	51,000
Apr 8, 2024	37.32	37.35	37.17	37.22	35.05	60,100
Apr 5, 2024	36.87	37.07	36.78	36.99	34.83	44,900
Apr 4, 2024	37.99	38.04	37.26	37.32	35.14	51,300

ZURVY Zurich Insurance Group AG

35.27

-0.03%

ALIZY Allianz SE

38.87

+0.34%

NNGRY NN Group N.V.

28.07

-0.11%

ALIZF Allianz SE

386.48

-0.65%

ARZGY Assicurazioni Generali S.p.A.

17.88

+0.11%

UFGSY Unipol Assicurazioni S.p.A.

8.65

0.00%

ALVd.XC

AVVIY Aviva plc

14.66

-0.54%

AEG Aegon Ltd.

6.28

-5.99%

BNT Brookfield Wealth Solutions Ltd.

50.41

-7.03%