Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

40.03 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.28 16.79 16.06 16.24 4,709,556 -0.57(-3.38%)
Apr 29, 2020 16.82 17.11 16.56 16.80 3,551,619 +0.82(+5.16%)
Apr 28, 2020 16.01 16.59 15.60 15.98 5,760,717 +1.43(+9.81%)
Apr 27, 2020 14.38 14.68 14.25 14.55 3,393,888 +0.37(+2.62%)
Apr 24, 2020 13.71 14.20 13.42 14.18 3,126,013 +0.59(+4.37%)
Apr 23, 2020 13.84 14.16 13.55 13.59 2,803,223 -0.03(-0.19%)
Apr 22, 2020 13.43 13.65 13.10 13.61 8,797,079 +0.65(+4.99%)
Apr 21, 2020 12.94 13.12 12.48 12.97 4,504,396 -0.62(-4.57%)
Apr 20, 2020 13.41 13.96 13.30 13.59 3,861,145 -0.37(-2.67%)
Apr 17, 2020 13.74 14.07 13.55 13.96 7,517,552 +1.17(+9.15%)
Apr 16, 2020 13.20 13.35 12.55 12.79 5,583,264 -0.54(-4.06%)
Apr 15, 2020 13.55 13.79 13.20 13.33 3,660,165 -1.09(-7.56%)
Apr 14, 2020 14.66 14.85 14.21 14.42 6,504,403 +0.17(+1.18%)
Apr 13, 2020 14.68 14.68 13.68 14.25 6,424,153 -0.47(-3.19%)
Apr 09, 2020 14.43 15.42 14.28 14.72 4,760,048 +0.93(+6.75%)
Apr 08, 2020 12.74 13.87 12.68 13.79 2,894,917 +1.05(+8.21%)
Apr 07, 2020 13.89 13.94 12.62 12.74 5,301,705 +0.11(+0.84%)
Apr 06, 2020 12.58 13.06 12.42 12.64 4,113,294 +1.10(+9.52%)
Apr 03, 2020 11.77 12.00 11.14 11.54 3,740,497 -0.33(-2.76%)
Apr 02, 2020 11.68 12.23 11.46 11.87 4,271,540 +0.03(+0.22%)
Apr 01, 2020 12.39 12.45 11.68 11.84 4,225,255 -0.97(-7.54%)
Mar 31, 2020 13.41 13.78 12.74 12.81 5,022,301 -0.90(-6.53%)
Mar 30, 2020 13.05 13.89 12.87 13.70 4,380,577 +0.52(+3.97%)
Mar 27, 2020 13.13 13.75 12.60 13.18 4,842,528 -0.82(-5.89%)
Mar 26, 2020 13.53 14.52 13.30 14.00 6,253,929 +0.47(+3.47%)
Mar 25, 2020 12.34 14.37 11.96 13.53 7,193,207 +1.64(+13.79%)
Mar 24, 2020 10.04 11.96 9.846 11.89 6,730,381 +2.66(+28.79%)
Mar 23, 2020 9.235 9.501 8.765 9.235 8,691,699 -0.19(-1.98%)
Mar 20, 2020 10.19 10.42 9.262 9.421 8,420,209 -0.56(-5.60%)
Mar 19, 2020 9.900 10.59 9.696 9.979 6,919,411 -0.21(-2.09%)
Mar 18, 2020 10.69 10.73 8.880 10.19 7,766,134 -1.30(-11.33%)
Mar 17, 2020 11.97 12.01 11.03 11.49 7,660,243 -0.25(-2.11%)
Mar 16, 2020 13.74 13.74 11.71 11.74 7,852,155 -2.57(-17.96%)
Mar 13, 2020 13.61 14.39 12.78 14.31 7,072,768 +1.78(+14.21%)
Mar 12, 2020 12.86 13.09 11.89 12.53 7,540,441 -1.49(-10.62%)
Mar 11, 2020 14.85 14.86 13.94 14.02 7,535,866 -1.48(-9.55%)
Mar 10, 2020 14.61 15.50 14.04 15.50 8,794,149 +1.87(+13.72%)
Mar 09, 2020 15.22 15.42 13.59 13.63 6,464,798 -3.00(-18.02%)
Mar 06, 2020 16.77 17.27 16.33 16.63 8,003,745 -1.09(-6.15%)
Mar 05, 2020 18.27 18.49 17.68 17.72 6,536,391 -1.27(-6.67%)
Mar 04, 2020 18.89 19.05 18.17 18.98 6,864,334 +0.55(+3.01%)
Mar 03, 2020 19.10 19.78 18.42 18.43 9,158,007 -0.81(-4.21%)
Mar 02, 2020 18.98 19.25 18.23 19.24 8,426,177 +0.41(+2.20%)
Feb 28, 2020 18.29 18.97 17.94 18.82 8,775,432 -0.04(-0.23%)
Feb 27, 2020 19.78 20.05 18.30 18.87 8,298,151 -1.52(-7.46%)
Feb 26, 2020 21.31 21.36 20.36 20.39 6,104,543 -0.75(-3.54%)
Feb 25, 2020 22.06 22.24 20.90 21.14 5,791,637 -1.03(-4.64%)
Feb 24, 2020 22.43 22.65 22.09 22.17 3,706,532 -1.32(-5.62%)
Feb 21, 2020 23.73 23.80 23.33 23.49 3,410,135 -0.40(-1.66%)
Feb 20, 2020 23.59 24.01 23.59 23.88 2,706,898 +0.15(+0.63%)
Feb 19, 2020 23.69 23.84 23.58 23.73 2,991,005 +0.24(+1.01%)
Feb 18, 2020 23.53 23.72 23.32 23.50 1,775,233 -0.16(-0.67%)
Feb 14, 2020 23.73 23.80 23.51 23.65 1,449,176 -0.10(-0.41%)
Feb 13, 2020 23.68 23.80 23.55 23.75 1,987,907 +0.00(+0.00%)
Feb 12, 2020 23.80 23.91 23.62 23.75 3,112,667 +0.09(+0.37%)
Feb 11, 2020 23.05 23.85 22.99 23.66 3,687,161 +0.75(+3.26%)
Feb 10, 2020 22.54 22.92 22.47 22.92 2,120,630 +0.33(+1.48%)
Feb 07, 2020 22.41 22.78 22.32 22.58 2,579,143 -0.02(-0.08%)
Feb 06, 2020 22.70 22.77 22.48 22.60 2,590,747 +0.04(+0.20%)
Feb 05, 2020 22.18 22.56 22.06 22.55 4,448,694 +0.74(+3.39%)
Feb 04, 2020 21.75 22.04 21.60 21.82 3,160,716 +0.50(+2.35%)
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.