Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

38.26 +0.29 (+0.76%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.17 17.48 16.94 17.18 4,936,001 -0.33(-1.90%)
May 28, 2020 18.29 18.36 17.43 17.51 4,165,625 -0.40(-2.24%)
May 27, 2020 18.20 18.68 17.70 17.91 4,968,632 +0.75(+4.36%)
May 26, 2020 16.55 17.35 16.43 17.16 3,634,155 +1.39(+8.81%)
May 22, 2020 16.08 16.19 15.57 15.77 1,980,429 -0.28(-1.72%)
May 21, 2020 15.73 16.20 15.59 16.05 3,438,364 +0.28(+1.75%)
May 20, 2020 15.91 16.23 15.69 15.77 2,634,375 +0.42(+2.73%)
May 19, 2020 16.09 16.09 15.27 15.35 2,667,087 -0.85(-5.23%)
May 18, 2020 15.57 16.55 15.57 16.20 4,189,076 +1.50(+10.18%)
May 15, 2020 14.33 14.96 14.11 14.70 3,968,715 +0.13(+0.92%)
May 14, 2020 13.39 14.57 12.95 14.57 4,842,440 +0.78(+5.69%)
May 13, 2020 14.44 14.63 13.64 13.78 2,341,922 -0.85(-5.79%)
May 12, 2020 15.40 15.65 14.62 14.63 4,149,327 -0.65(-4.26%)
May 11, 2020 15.62 15.71 15.19 15.28 3,141,374 -0.62(-3.92%)
May 08, 2020 16.05 16.19 15.47 15.90 3,453,882 +0.35(+2.23%)
May 07, 2020 14.93 15.78 14.81 15.56 4,524,565 +0.94(+6.46%)
May 06, 2020 15.08 15.18 14.52 14.61 2,393,790 -0.29(-1.91%)
May 05, 2020 15.45 15.77 14.80 14.90 4,100,936 -0.29(-1.88%)
May 04, 2020 15.12 15.28 14.82 15.18 3,053,045 -0.27(-1.73%)
May 01, 2020 15.75 15.92 15.34 15.45 3,444,567 -0.87(-5.35%)
Apr 30, 2020 16.37 16.88 16.14 16.32 4,684,734 -0.57(-3.38%)
Apr 29, 2020 16.91 17.20 16.64 16.89 3,532,901 +0.83(+5.16%)
Apr 28, 2020 16.09 16.68 15.68 16.06 5,730,356 +1.43(+9.81%)
Apr 27, 2020 14.45 14.75 14.33 14.63 3,376,001 +0.37(+2.62%)
Apr 24, 2020 13.78 14.27 13.49 14.26 3,109,538 +0.60(+4.37%)
Apr 23, 2020 13.92 14.24 13.62 13.66 2,788,449 -0.03(-0.20%)
Apr 22, 2020 13.50 13.72 13.17 13.69 8,750,715 +0.65(+4.99%)
Apr 21, 2020 13.01 13.19 12.54 13.03 4,480,656 -0.62(-4.57%)
Apr 20, 2020 13.48 14.03 13.37 13.66 3,840,795 -0.37(-2.67%)
Apr 17, 2020 13.81 14.14 13.62 14.03 7,477,931 +1.18(+9.15%)
Apr 16, 2020 13.27 13.42 12.62 12.86 5,553,838 -0.54(-4.06%)
Apr 15, 2020 13.62 13.86 13.27 13.40 3,640,874 -1.10(-7.56%)
Apr 14, 2020 14.74 14.92 14.28 14.50 6,470,122 +0.17(+1.18%)
Apr 13, 2020 14.75 14.75 13.76 14.33 6,390,295 -0.47(-3.19%)
Apr 09, 2020 14.51 15.50 14.36 14.80 4,734,960 +0.94(+6.75%)
Apr 08, 2020 12.81 13.94 12.75 13.86 2,879,660 +1.05(+8.21%)
Apr 07, 2020 13.96 14.01 12.69 12.81 5,273,763 +0.11(+0.84%)
Apr 06, 2020 12.64 13.13 12.48 12.71 4,091,615 +1.10(+9.52%)
Apr 03, 2020 11.83 12.06 11.20 11.60 3,720,783 -0.33(-2.76%)
Apr 02, 2020 11.74 12.30 11.52 11.93 4,249,027 +0.03(+0.23%)
Apr 01, 2020 12.46 12.52 11.74 11.90 4,202,986 -0.97(-7.54%)
Mar 31, 2020 13.48 13.85 12.80 12.87 4,995,832 -0.90(-6.53%)
Mar 30, 2020 13.12 13.96 12.94 13.77 4,357,489 +0.53(+3.97%)
Mar 27, 2020 13.20 13.82 12.66 13.25 4,817,006 -0.83(-5.89%)
Mar 26, 2020 13.61 14.59 13.37 14.08 6,220,968 +0.47(+3.47%)
Mar 25, 2020 12.40 14.44 12.03 13.61 7,155,296 +1.65(+13.79%)
Mar 24, 2020 10.09 12.02 9.899 11.96 6,694,909 +2.67(+28.79%)
Mar 23, 2020 9.284 9.551 8.812 9.284 8,645,890 -0.19(-1.98%)
Mar 20, 2020 10.25 10.48 9.311 9.471 8,375,831 -0.56(-5.60%)
Mar 19, 2020 9.952 10.65 9.747 10.03 6,882,943 -0.21(-2.09%)
Mar 18, 2020 10.75 10.79 8.928 10.25 7,725,204 -1.31(-11.33%)
Mar 17, 2020 12.04 12.08 11.08 11.56 7,619,870 -0.25(-2.11%)
Mar 16, 2020 13.81 13.81 11.77 11.81 7,810,771 -2.58(-17.96%)
Mar 13, 2020 13.69 14.47 12.85 14.39 7,035,491 +1.79(+14.21%)
Mar 12, 2020 12.93 13.16 11.96 12.60 7,500,700 -1.50(-10.62%)
Mar 11, 2020 14.93 14.94 14.01 14.10 7,496,148 -1.49(-9.55%)
Mar 10, 2020 14.69 15.58 14.11 15.58 8,747,800 +1.88(+13.72%)
Mar 09, 2020 15.30 15.50 13.66 13.70 6,430,726 -3.01(-18.02%)
Mar 06, 2020 16.86 17.36 16.41 16.71 7,961,562 -1.10(-6.15%)
Mar 05, 2020 18.37 18.59 17.78 17.81 6,501,941 -1.27(-6.67%)
Mar 04, 2020 18.99 19.15 18.26 19.08 6,828,155 +0.56(+3.01%)
Mar 03, 2020 19.20 19.89 18.51 18.53 9,109,740 -0.81(-4.21%)
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.