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, 2021 31.61 31.70 31.18 31.22 3,810,056 -0.50(-1.58%)
Apr 29, 2021 31.86 32.09 31.55 31.72 1,897,411 +0.26(+0.84%)
Apr 28, 2021 31.60 31.85 31.40 31.46 2,685,490 +0.05(+0.17%)
Apr 27, 2021 31.21 31.48 31.06 31.40 1,980,345 +0.25(+0.79%)
Apr 26, 2021 31.12 31.52 31.05 31.16 2,061,318 +0.22(+0.71%)
Apr 23, 2021 30.21 30.97 30.17 30.94 2,578,852 +0.73(+2.42%)
Apr 22, 2021 30.36 30.69 29.92 30.21 2,361,103 -0.29(-0.96%)
Apr 21, 2021 29.72 30.52 29.63 30.50 1,688,961 +0.73(+2.45%)
Apr 20, 2021 30.35 30.61 29.45 29.77 3,038,769 -0.89(-2.91%)
Apr 19, 2021 30.78 31.11 30.55 30.66 3,218,996 -0.07(-0.24%)
Apr 16, 2021 30.90 31.21 30.72 30.74 2,290,266 +0.14(+0.45%)
Apr 15, 2021 30.90 31.05 30.44 30.60 2,698,082 -0.19(-0.62%)
Apr 14, 2021 30.32 31.05 30.32 30.79 3,277,133 +0.41(+1.35%)
Apr 13, 2021 30.49 30.60 29.97 30.38 3,626,740 -0.24(-0.77%)
Apr 12, 2021 30.41 30.71 30.33 30.62 2,263,323 +0.29(+0.96%)
Apr 09, 2021 30.62 30.73 30.13 30.33 3,021,489 -0.05(-0.15%)
Apr 08, 2021 30.29 30.54 29.94 30.37 2,252,419 -0.04(-0.12%)
Apr 07, 2021 30.22 30.53 30.17 30.41 1,645,625 +0.16(+0.51%)
Apr 06, 2021 30.34 30.74 30.23 30.25 1,947,527 -0.17(-0.57%)
Apr 05, 2021 30.48 30.70 30.16 30.43 1,760,905 +0.32(+1.06%)
Apr 01, 2021 29.75 30.23 29.61 30.11 2,113,957 +0.36(+1.20%)
Mar 31, 2021 29.55 30.02 29.46 29.75 7,881,125 +0.19(+0.65%)
Mar 30, 2021 29.05 29.80 28.93 29.56 2,558,782 +0.74(+2.56%)
Mar 29, 2021 28.61 29.10 28.30 28.82 2,847,059 -0.23(-0.78%)
Mar 26, 2021 29.03 29.38 28.48 29.05 2,238,294 +0.28(+0.98%)
Mar 25, 2021 28.03 28.82 27.65 28.77 2,757,987 +0.74(+2.64%)
Mar 24, 2021 28.61 29.08 27.99 28.03 2,938,170 -0.21(-0.74%)
Mar 23, 2021 29.31 29.60 28.12 28.24 3,947,468 -1.30(-4.41%)
Mar 22, 2021 29.43 29.67 28.99 29.54 5,120,613 -0.21(-0.70%)
Mar 19, 2021 29.68 30.15 29.24 29.75 6,214,463 +0.09(+0.31%)
Mar 18, 2021 29.91 30.73 29.56 29.66 7,191,420 -0.07(-0.25%)
Mar 17, 2021 29.19 29.77 29.01 29.73 3,803,125 +0.75(+2.58%)
Mar 16, 2021 29.51 29.54 28.78 28.98 4,785,993 -0.72(-2.43%)
Mar 15, 2021 29.43 29.87 29.33 29.70 4,612,308 +0.27(+0.93%)
Mar 12, 2021 29.37 29.50 29.03 29.43 4,196,775 +0.43(+1.48%)
Mar 11, 2021 29.19 29.44 28.93 29.00 5,356,709 -0.11(-0.38%)
Mar 10, 2021 28.65 29.19 28.54 29.11 4,529,618 +0.69(+2.44%)
Mar 09, 2021 28.41 29.13 28.16 28.42 4,204,400 -0.35(-1.20%)
Mar 08, 2021 28.38 29.30 28.35 28.77 5,162,918 +0.78(+2.80%)
Mar 05, 2021 27.74 28.14 27.01 27.98 4,127,040 +0.66(+2.40%)
Mar 04, 2021 27.59 27.98 26.77 27.32 4,429,768 -0.44(-1.58%)
Mar 03, 2021 27.56 28.36 27.53 27.76 4,000,065 +0.26(+0.96%)
Mar 02, 2021 27.48 27.68 27.33 27.50 2,717,316 +0.05(+0.20%)
Mar 01, 2021 27.25 27.64 27.23 27.44 3,310,657 +0.63(+2.33%)
Feb 26, 2021 26.94 27.47 26.53 26.82 4,621,245 -0.24(-0.87%)
Feb 25, 2021 28.11 28.44 26.98 27.05 9,514,757 -0.82(-2.93%)
Feb 24, 2021 26.40 27.92 26.40 27.87 5,179,759 +1.52(+5.78%)
Feb 23, 2021 26.78 26.89 26.07 26.35 3,524,835 -0.27(-1.02%)
Feb 22, 2021 25.92 26.93 25.78 26.62 5,358,580 +0.60(+2.30%)
Feb 19, 2021 25.44 26.11 25.36 26.02 3,515,524 +0.76(+3.02%)
Feb 18, 2021 25.41 25.58 25.00 25.26 3,797,559 -0.02(-0.07%)
Feb 17, 2021 25.33 25.68 25.05 25.28 3,121,489 -0.11(-0.43%)
Feb 16, 2021 25.11 25.61 25.08 25.38 4,300,159 +0.58(+2.34%)
Feb 12, 2021 25.09 25.30 24.61 24.80 2,336,589 -0.16(-0.65%)
Feb 11, 2021 25.17 25.21 24.56 24.97 2,931,074 -0.13(-0.51%)
Feb 10, 2021 25.13 25.26 24.91 25.09 2,611,819 +0.08(+0.33%)
Feb 09, 2021 24.63 25.09 24.53 25.01 2,376,594 +0.36(+1.47%)
Feb 08, 2021 24.33 24.81 24.30 24.65 3,157,955 +0.39(+1.61%)
Feb 05, 2021 24.03 24.31 23.89 24.26 3,506,042 +0.45(+1.90%)
Feb 04, 2021 23.41 23.86 23.30 23.81 3,897,807 +0.50(+2.14%)
Feb 03, 2021 23.14 23.38 22.97 23.31 4,236,835 +0.34(+1.46%)
Feb 02, 2021 23.07 23.30 22.90 22.97 4,419,443 +0.25(+1.12%)
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.