AAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	82.65	82.84	82.38	82.65	82.65	-0.29%	403,291
Jun 26, 2025	82.86	83.07	82.58	82.89	82.89	0.40%	495,992
Jun 25, 2025	82.43	82.62	82.29	82.56	82.56	0.34%	1,079,279
Jun 24, 2025	81.53	82.40	81.43	82.28	82.28	2.58%	681,112
Jun 23, 2025	79.46	80.22	79.31	80.21	80.21	0.86%	526,426
Jun 20, 2025	80.38	80.44	79.47	79.53	79.53	-0.75%	1,134,564
Jun 18, 2025	80.21	80.43	80.01	80.13	80.13	-0.06%	250,997
Jun 17, 2025	80.67	80.80	80.09	80.18	80.18	-1.18%	371,200
Jun 16, 2025	81.11	81.56	81.09	81.14	81.14	0.50%	385,708
Jun 13, 2025	80.47	81.11	80.47	80.74	80.19	-1.56%	738,996
Jun 12, 2025	81.81	82.06	81.70	82.02	81.46	0.17%	823,396
Jun 11, 2025	81.96	82.12	81.74	81.88	81.32	0.58%	1,292,549
Jun 10, 2025	81.14	81.48	80.90	81.41	80.85	0.61%	509,589
Jun 9, 2025	80.72	81.06	80.58	80.92	80.37	0.89%	290,690
Jun 6, 2025	79.95	80.21	79.84	80.21	79.66	0.43%	195,317
Jun 5, 2025	80.17	80.25	79.69	79.87	79.32	0.50%	315,379
Jun 4, 2025	79.20	79.56	79.07	79.47	78.93	1.47%	391,419
Jun 3, 2025	78.21	78.44	78.09	78.32	77.78	0.14%	769,698
Jun 2, 2025	77.71	78.21	77.55	78.21	77.67	0.98%	489,575
May 30, 2025	77.71	77.81	77.02	77.45	76.92	-1.30%	363,389
May 29, 2025	78.86	78.86	78.18	78.47	77.93	0.56%	482,118
May 28, 2025	78.29	78.29	78.03	78.03	77.50	-0.56%	315,510
May 27, 2025	78.31	78.49	78.19	78.47	77.93	-0.18%	424,606
May 23, 2025	78.10	78.78	78.10	78.61	78.07	0.33%	197,521
May 22, 2025	78.23	78.53	78.11	78.35	77.81	-0.27%	463,935
May 21, 2025	78.98	79.28	78.46	78.56	78.02	-0.06%	300,909
May 20, 2025	78.57	78.63	78.36	78.61	78.07	-0.25%	376,956
May 19, 2025	78.05	78.82	78.05	78.81	78.27	0.22%	327,279
May 16, 2025	78.50	78.71	78.40	78.64	78.10	-0.08%	198,902
May 15, 2025	78.71	78.71	78.25	78.70	78.16	-0.13%	397,199
May 14, 2025	78.99	79.04	78.66	78.80	78.26	0.96%	360,177
May 13, 2025	77.60	78.32	77.39	78.05	77.52	-0.05%	450,101
May 12, 2025	78.23	78.23	77.72	78.09	77.56	2.72%	398,847
May 9, 2025	76.52	76.56	75.97	76.02	75.50	0.62%	193,302
May 8, 2025	75.92	76.02	75.44	75.55	75.03	-0.30%	777,991
May 7, 2025	76.18	76.18	75.55	75.78	75.26	-1.20%	707,094
May 6, 2025	76.61	77.05	76.51	76.70	76.17	-0.54%	291,321
May 5, 2025	77.11	77.36	77.04	77.12	76.59	1.18%	234,560
May 2, 2025	76.40	76.51	75.99	76.22	75.70	3.21%	724,209
May 1, 2025	74.12	74.22	73.82	73.85	73.34	0.05%	204,459
Apr 30, 2025	73.49	73.94	73.24	73.81	73.30	0.50%	762,469
Apr 29, 2025	73.40	73.60	73.30	73.44	72.94	0.29%	318,337
Apr 28, 2025	73.20	73.39	72.90	73.23	72.73	0.15%	244,179
Apr 25, 2025	72.82	73.14	72.63	73.12	72.62	-0.31%	386,245
Apr 24, 2025	72.71	73.43	72.58	73.35	72.85	1.06%	260,266
Apr 23, 2025	73.07	73.41	72.53	72.58	72.08	1.27%	528,331
Apr 22, 2025	71.34	72.11	71.34	71.67	71.18	1.56%	615,126
Apr 21, 2025	71.03	71.14	70.11	70.57	70.09	-0.06%	363,094
Apr 17, 2025	70.98	71.22	70.55	70.61	70.13	0.86%	568,576
Apr 16, 2025	70.44	70.80	69.73	70.01	69.53	-1.46%	328,897