Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

38.01 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.64 29.81 29.26 29.31 4,296,944 -0.24(-0.81%)
May 27, 2021 29.56 29.71 29.20 29.55 5,333,565 +0.30(+1.04%)
May 26, 2021 29.10 29.43 28.83 29.24 4,238,446 +0.20(+0.70%)
May 25, 2021 30.21 30.43 29.01 29.04 10,155,204 -1.02(-3.39%)
May 24, 2021 30.32 30.47 30.06 30.06 3,694,998 -0.21(-0.70%)
May 21, 2021 30.50 30.84 30.17 30.27 3,226,595 -0.05(-0.15%)
May 20, 2021 30.95 30.99 30.22 30.32 3,127,070 -0.51(-1.67%)
May 19, 2021 30.39 30.88 29.98 30.83 2,442,379 -0.05(-0.15%)
May 18, 2021 31.20 31.63 30.86 30.88 2,970,604 -0.19(-0.62%)
May 17, 2021 31.08 31.24 30.59 31.07 3,135,799 -0.16(-0.50%)
May 14, 2021 30.39 31.40 30.39 31.22 2,803,543 +0.95(+3.12%)
May 13, 2021 29.56 30.43 29.46 30.28 4,171,927 +0.73(+2.49%)
May 12, 2021 30.78 31.17 29.49 29.54 3,841,241 -1.09(-3.57%)
May 11, 2021 31.11 31.21 30.39 30.64 4,188,285 -0.87(-2.77%)
May 10, 2021 32.19 32.48 31.47 31.51 4,538,122 -0.62(-1.94%)
May 07, 2021 31.75 32.20 31.66 32.13 4,584,736 -0.05(-0.14%)
May 06, 2021 32.26 32.55 31.62 32.18 4,073,492 -0.05(-0.14%)
May 05, 2021 31.91 32.33 31.61 32.22 5,201,729 +0.51(+1.62%)
May 04, 2021 31.55 31.76 30.97 31.71 3,024,551 -0.02(-0.06%)
May 03, 2021 31.76 32.10 31.43 31.73 3,786,417 +0.31(+0.99%)
Apr 30, 2021 31.81 31.90 31.38 31.42 3,786,060 -0.50(-1.58%)
Apr 29, 2021 32.06 32.29 31.75 31.92 1,885,460 +0.27(+0.84%)
Apr 28, 2021 31.80 32.05 31.60 31.66 2,668,576 +0.06(+0.17%)
Apr 27, 2021 31.41 31.68 31.26 31.60 1,967,873 +0.25(+0.79%)
Apr 26, 2021 31.32 31.72 31.25 31.35 2,048,335 +0.22(+0.71%)
Apr 23, 2021 30.40 31.17 30.36 31.13 2,562,609 +0.73(+2.42%)
Apr 22, 2021 30.55 30.88 30.11 30.40 2,346,232 -0.29(-0.96%)
Apr 21, 2021 29.91 30.71 29.82 30.69 1,678,324 +0.73(+2.45%)
Apr 20, 2021 30.54 30.80 29.64 29.96 3,019,630 -0.90(-2.91%)
Apr 19, 2021 30.98 31.31 30.75 30.86 3,198,722 -0.07(-0.24%)
Apr 16, 2021 31.10 31.41 30.91 30.93 2,275,841 +0.14(+0.45%)
Apr 15, 2021 31.10 31.24 30.64 30.79 2,681,089 -0.19(-0.62%)
Apr 14, 2021 30.51 31.24 30.51 30.99 3,256,493 +0.41(+1.35%)
Apr 13, 2021 30.68 30.80 30.16 30.57 3,603,897 -0.24(-0.77%)
Apr 12, 2021 30.60 30.90 30.52 30.81 2,249,068 +0.29(+0.96%)
Apr 09, 2021 30.81 30.92 30.32 30.52 3,002,459 -0.05(-0.15%)
Apr 08, 2021 30.48 30.73 30.13 30.56 2,238,232 -0.04(-0.12%)
Apr 07, 2021 30.41 30.72 30.37 30.60 1,635,261 +0.16(+0.51%)
Apr 06, 2021 30.54 30.93 30.43 30.44 1,935,261 -0.17(-0.57%)
Apr 05, 2021 30.67 30.89 30.35 30.62 1,749,814 +0.32(+1.06%)
Apr 01, 2021 29.94 30.43 29.80 30.30 2,100,642 +0.36(+1.20%)
Mar 31, 2021 29.74 30.21 29.65 29.94 7,831,488 +0.19(+0.65%)
Mar 30, 2021 29.23 29.98 29.12 29.75 2,542,666 +0.74(+2.56%)
Mar 29, 2021 28.79 29.29 28.48 29.00 2,829,127 -0.23(-0.79%)
Mar 26, 2021 29.21 29.56 28.66 29.23 2,224,197 +0.28(+0.98%)
Mar 25, 2021 28.20 29.01 27.82 28.95 2,740,616 +0.74(+2.64%)
Mar 24, 2021 28.79 29.26 28.17 28.20 2,919,664 -0.21(-0.74%)
Mar 23, 2021 29.50 29.79 28.30 28.42 3,922,606 -1.31(-4.42%)
Mar 22, 2021 29.62 29.86 29.18 29.73 5,088,362 -0.21(-0.71%)
Mar 19, 2021 29.87 30.34 29.43 29.94 6,175,323 +0.09(+0.31%)
Mar 18, 2021 30.10 30.92 29.75 29.85 7,146,126 -0.07(-0.25%)
Mar 17, 2021 29.38 29.96 29.20 29.92 3,779,171 +0.75(+2.58%)
Mar 16, 2021 29.70 29.73 28.97 29.17 4,755,850 -0.73(-2.43%)
Mar 15, 2021 29.62 30.06 29.52 29.89 4,583,258 +0.28(+0.93%)
Mar 12, 2021 29.55 29.68 29.22 29.62 4,170,342 +0.43(+1.48%)
Mar 11, 2021 29.37 29.63 29.11 29.19 5,322,971 -0.11(-0.38%)
Mar 10, 2021 28.83 29.37 28.72 29.30 4,501,089 +0.70(+2.44%)
Mar 09, 2021 28.59 29.32 28.34 28.60 4,177,920 -0.35(-1.20%)
Mar 08, 2021 28.56 29.49 28.53 28.95 5,130,400 +0.79(+2.80%)
Mar 05, 2021 27.92 28.31 27.18 28.16 4,101,047 +0.66(+2.40%)
Mar 04, 2021 27.76 28.16 26.94 27.50 4,401,868 -0.44(-1.58%)
Mar 03, 2021 27.74 28.53 27.70 27.94 3,974,871 +0.27(+0.96%)
Mar 02, 2021 27.65 27.85 27.50 27.67 2,700,202 +0.05(+0.20%)
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.