Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

42.47 +1.11 (+2.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.14 31.31 30.90 30.91 2,480,350 -0.19(-0.62%)
Oct 28, 2021 31.12 31.35 31.00 31.10 3,445,313 +0.18(+0.60%)
Oct 27, 2021 31.10 31.60 30.83 30.92 2,829,230 -0.30(-0.98%)
Oct 26, 2021 31.33 31.15 31.22 2,110,449 +0.06(+0.18%)
Oct 25, 2021 31.19 31.36 31.01 31.17 2,039,856 -0.09(-0.30%)
Oct 22, 2021 31.31 31.47 30.91 31.26 2,170,271 +0.06(+0.18%)
Oct 21, 2021 31.15 31.59 30.99 31.20 2,650,023 -0.04(-0.12%)
Oct 20, 2021 30.45 31.35 30.33 31.24 2,489,655 +0.83(+2.73%)
Oct 19, 2021 30.00 30.49 29.82 30.41 2,659,902 +0.71(+2.39%)
Oct 18, 2021 29.47 29.80 29.37 29.70 1,406,405 +0.15(+0.50%)
Oct 15, 2021 30.26 30.39 29.55 29.55 2,283,496 -0.31(-1.05%)
Oct 14, 2021 29.82 30.03 29.59 29.87 2,169,479 +0.36(+1.22%)
Oct 13, 2021 29.28 29.71 28.82 29.51 2,798,295 +0.18(+0.63%)
Oct 12, 2021 29.18 29.52 29.04 29.32 2,829,137 +0.18(+0.63%)
Oct 11, 2021 29.27 29.78 29.11 29.14 1,691,662 -0.08(-0.28%)
Oct 08, 2021 28.70 29.45 28.68 29.22 2,480,903 +0.56(+1.96%)
Oct 07, 2021 28.65 29.01 28.58 28.66 1,807,455 +0.30(+1.07%)
Oct 06, 2021 27.90 28.42 27.61 28.35 1,828,682 +0.12(+0.43%)
Oct 05, 2021 27.75 28.40 27.46 28.23 1,845,879 +0.60(+2.17%)
Oct 04, 2021 27.72 28.42 27.54 27.63 1,925,540 -0.25(-0.89%)
Oct 01, 2021 27.46 28.18 27.36 27.88 2,274,742 +0.54(+1.96%)
Sep 30, 2021 28.06 28.13 27.35 27.35 2,757,080 -0.51(-1.82%)
Sep 29, 2021 28.07 28.12 27.80 27.85 1,828,648 -0.08(-0.30%)
Sep 28, 2021 28.18 28.55 27.85 27.94 3,744,028 -0.22(-0.79%)
Sep 27, 2021 27.45 28.53 27.36 28.16 2,918,429 +1.00(+3.67%)
Sep 24, 2021 26.94 27.51 26.86 27.16 1,566,586 +0.17(+0.62%)
Sep 23, 2021 26.42 27.43 26.39 27.00 2,823,761 +0.89(+3.39%)
Sep 22, 2021 26.20 26.40 25.96 26.11 2,344,637 +0.26(+1.00%)
Sep 21, 2021 26.28 26.29 25.47 25.85 4,344,178 -0.12(-0.46%)
Sep 20, 2021 26.20 26.20 25.40 25.97 4,463,469 -0.93(-3.46%)
Sep 17, 2021 27.19 27.44 26.61 26.90 7,001,306 -0.30(-1.09%)
Sep 16, 2021 27.30 27.49 27.01 27.20 3,229,743 -0.04(-0.14%)
Sep 15, 2021 27.20 27.37 26.84 27.24 4,022,478 +0.14(+0.51%)
Sep 14, 2021 27.83 27.83 26.77 27.10 3,714,814 -0.58(-2.10%)
Sep 13, 2021 27.63 27.89 27.39 27.68 3,447,419 +0.36(+1.32%)
Sep 10, 2021 28.36 28.39 27.17 27.32 4,772,212 -0.83(-2.95%)
Sep 09, 2021 28.16 28.62 28.08 28.15 1,853,034 -0.05(-0.16%)
Sep 08, 2021 28.29 28.48 28.04 28.20 1,965,559 -0.23(-0.81%)
Sep 07, 2021 28.71 28.92 28.43 28.43 2,821,284 -0.37(-1.28%)
Sep 03, 2021 28.91 29.09 28.50 28.80 1,901,839 -0.05(-0.16%)
Sep 02, 2021 28.76 29.06 28.52 28.84 2,044,519 +0.25(+0.87%)
Sep 01, 2021 28.68 28.86 28.26 28.59 2,146,911 -0.02(-0.06%)
Aug 31, 2021 28.75 28.93 28.60 28.61 2,988,027 -0.02(-0.06%)
Aug 30, 2021 29.05 29.12 28.58 28.63 2,010,577 -0.42(-1.46%)
Aug 27, 2021 28.53 29.10 28.49 29.05 1,860,984 +0.62(+2.17%)
Aug 26, 2021 29.00 29.02 28.31 28.44 1,803,674 -0.46(-1.60%)
Aug 25, 2021 28.57 29.12 28.40 28.90 1,993,861 +0.43(+1.52%)
Aug 24, 2021 27.73 28.56 27.71 28.46 2,282,480 +0.78(+2.83%)
Aug 23, 2021 28.05 28.33 27.63 27.68 4,260,668 -0.21(-0.76%)
Aug 20, 2021 27.43 27.90 27.35 27.89 2,473,511 +0.52(+1.89%)
Aug 19, 2021 27.97 28.26 27.20 27.37 4,993,620 -1.06(-3.73%)
Aug 18, 2021 28.69 29.13 28.36 28.44 4,134,704 -0.40(-1.38%)
Aug 17, 2021 28.95 29.36 28.58 28.83 4,249,052 -0.54(-1.82%)
Aug 16, 2021 29.30 29.52 28.92 29.37 3,504,402 -0.21(-0.72%)
Aug 13, 2021 29.78 29.94 29.50 29.58 2,590,265 -0.22(-0.74%)
Aug 12, 2021 30.16 30.29 29.70 29.80 1,898,931 -0.44(-1.46%)
Aug 11, 2021 29.90 30.36 29.66 30.24 2,885,437 +0.33(+1.10%)
Aug 10, 2021 29.24 29.93 29.16 29.91 3,344,281 +0.63(+2.16%)
Aug 09, 2021 29.34 29.56 29.11 29.28 1,984,867 -0.28(-0.93%)
Aug 06, 2021 29.55 30.01 29.42 29.56 3,445,978 +0.47(+1.61%)
Aug 05, 2021 28.55 29.65 28.55 29.09 6,096,858 +1.22(+4.38%)
Aug 04, 2021 28.15 28.82 27.83 27.87 6,652,243 -0.80(-2.78%)
Aug 03, 2021 28.30 28.70 27.78 28.67 3,093,215 +0.47(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.