(AAXJ)
71.05
0.52 (0.74%)
At close: Apr 14, 2025, 3:59 PM
71.20
0.21%
Pre-market: Apr 15, 2025, 04:04 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 71.00 | 70.95 | 71.54 | 71.49 | 70.69 | 70.64 | 71.07 | 71.02 | 0.77% | 257,012 |
| Apr 11, 2025 | 69.42 | 69.42 | 70.53 | 70.53 | 69.19 | 69.19 | 70.53 | 70.53 | 3.54% | 738,300 |
| Apr 10, 2025 | 68.91 | 68.91 | 68.99 | 68.99 | 67.13 | 67.13 | 68.12 | 68.12 | -2.18% | 1,649,630 |
| Apr 9, 2025 | 65.38 | 65.38 | 70.01 | 70.01 | 64.91 | 64.91 | 69.64 | 69.64 | 7.14% | 679,700 |
| Apr 8, 2025 | 67.68 | 67.68 | 67.91 | 67.91 | 64.33 | 64.33 | 65.00 | 65.00 | -1.60% | 1,333,100 |
| Apr 7, 2025 | 65.59 | 65.59 | 68.54 | 68.54 | 65.21 | 65.21 | 66.06 | 66.06 | -4.11% | 744,026 |
| Apr 4, 2025 | 69.81 | 69.81 | 70.18 | 70.18 | 68.04 | 68.04 | 68.89 | 68.89 | -5.34% | 964,440 |
| Apr 3, 2025 | 72.65 | 72.65 | 73.29 | 73.29 | 72.65 | 72.65 | 72.78 | 72.78 | -2.31% | 407,500 |
| Apr 2, 2025 | 74.27 | 74.27 | 74.68 | 74.68 | 74.18 | 74.18 | 74.50 | 74.50 | 0.22% | 230,907 |
| Apr 1, 2025 | 73.99 | 73.99 | 74.50 | 74.50 | 73.72 | 73.72 | 74.34 | 74.34 | 0.46% | 954,029 |
| Mar 31, 2025 | 73.34 | 73.34 | 74.09 | 74.09 | 73.05 | 73.05 | 74.00 | 74.00 | -0.24% | 294,123 |
| Mar 28, 2025 | 74.95 | 74.95 | 74.99 | 74.99 | 74.10 | 74.10 | 74.18 | 74.18 | -2.01% | 214,000 |
| Mar 27, 2025 | 75.40 | 75.40 | 75.95 | 75.95 | 75.38 | 75.38 | 75.70 | 75.70 | 0.61% | 252,200 |
| Mar 26, 2025 | 75.63 | 75.63 | 75.80 | 75.80 | 75.15 | 75.15 | 75.24 | 75.24 | -0.78% | 442,400 |
| Mar 25, 2025 | 75.92 | 75.92 | 76.17 | 76.17 | 75.78 | 75.78 | 75.83 | 75.83 | -0.30% | 268,838 |
| Mar 24, 2025 | 76.07 | 76.07 | 76.21 | 76.21 | 75.91 | 75.91 | 76.06 | 76.06 | 0.38% | 592,300 |
| Mar 21, 2025 | 75.57 | 75.57 | 75.86 | 75.86 | 75.41 | 75.41 | 75.77 | 75.77 | -0.41% | 552,800 |
| Mar 20, 2025 | 75.88 | 75.88 | 76.24 | 76.24 | 75.71 | 75.71 | 76.08 | 76.08 | -1.09% | 294,500 |
| Mar 19, 2025 | 77.11 | 77.11 | 77.13 | 77.13 | 76.57 | 76.57 | 76.92 | 76.92 | 0.27% | 256,109 |
| Mar 18, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.44 | 76.44 | 76.71 | 76.71 | -0.49% | 323,705 |
| Mar 17, 2025 | 76.08 | 76.08 | 77.17 | 77.17 | 76.03 | 76.03 | 77.09 | 77.09 | 1.62% | 515,929 |
| Mar 14, 2025 | 75.58 | 75.58 | 75.89 | 75.89 | 75.39 | 75.39 | 75.86 | 75.86 | 1.70% | 452,146 |
| Mar 13, 2025 | 74.19 | 74.19 | 74.86 | 74.86 | 74.17 | 74.17 | 74.59 | 74.59 | -0.64% | 487,700 |
| Mar 12, 2025 | 75.05 | 75.05 | 75.22 | 75.22 | 74.64 | 74.64 | 75.07 | 75.07 | 0.62% | 1,029,205 |
| Mar 11, 2025 | 74.70 | 74.70 | 75.07 | 75.07 | 74.10 | 74.10 | 74.61 | 74.61 | 0.89% | 951,113 |
| Mar 10, 2025 | 74.78 | 74.78 | 74.83 | 74.83 | 73.48 | 73.48 | 73.95 | 73.95 | -2.52% | 788,102 |
| Mar 7, 2025 | 75.84 | 75.84 | 76.23 | 76.23 | 75.24 | 75.24 | 75.86 | 75.86 | 0.30% | 555,200 |
| Mar 6, 2025 | 76.09 | 76.09 | 76.37 | 76.37 | 75.51 | 75.51 | 75.63 | 75.63 | -0.53% | 699,200 |
| Mar 5, 2025 | 75.07 | 75.07 | 76.17 | 76.17 | 74.89 | 74.89 | 76.03 | 76.03 | 3.20% | 489,818 |
| Mar 4, 2025 | 73.31 | 73.31 | 74.28 | 74.28 | 72.82 | 72.82 | 73.67 | 73.67 | 1.15% | 508,900 |
| Mar 3, 2025 | 74.02 | 74.02 | 74.17 | 74.17 | 72.61 | 72.61 | 72.83 | 72.83 | -1.14% | 1,079,900 |
| Feb 28, 2025 | 73.33 | 73.33 | 73.69 | 73.69 | 72.97 | 72.97 | 73.67 | 73.67 | -1.27% | 524,500 |
| Feb 27, 2025 | 75.58 | 75.58 | 75.77 | 75.77 | 74.61 | 74.61 | 74.62 | 74.62 | -2.07% | 178,300 |
| Feb 26, 2025 | 76.26 | 76.26 | 76.73 | 76.73 | 76.00 | 76.00 | 76.20 | 76.20 | 1.29% | 220,108 |
| Feb 25, 2025 | 75.44 | 75.44 | 75.57 | 75.57 | 74.91 | 74.91 | 75.23 | 75.23 | 0.04% | 678,326 |
| Feb 24, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 75.17 | 75.17 | 75.20 | 75.20 | -1.78% | 1,005,900 |
| Feb 21, 2025 | 77.08 | 77.08 | 77.49 | 77.49 | 76.29 | 76.29 | 76.56 | 76.56 | 0.07% | 435,318 |
| Feb 20, 2025 | 76.46 | 76.46 | 76.97 | 76.97 | 76.12 | 76.12 | 76.51 | 76.51 | 0.80% | 497,926 |
| Feb 19, 2025 | 75.96 | 75.96 | 76.03 | 76.03 | 75.70 | 75.70 | 75.90 | 75.90 | -0.04% | 868,100 |
| Feb 18, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.72 | 75.72 | 75.93 | 75.93 | 0.84% | 355,900 |
| Feb 14, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 74.99 | 74.99 | 75.30 | 75.30 | 0.74% | 259,000 |
| Feb 13, 2025 | 73.88 | 73.88 | 74.80 | 74.80 | 73.85 | 73.85 | 74.75 | 74.75 | 0.55% | 238,500 |
| Feb 12, 2025 | 73.81 | 73.81 | 74.61 | 74.61 | 73.63 | 73.63 | 74.34 | 74.34 | 0.81% | 393,600 |
| Feb 11, 2025 | 73.53 | 73.53 | 73.95 | 73.95 | 73.43 | 73.43 | 73.74 | 73.74 | -0.62% | 524,645 |
| Feb 10, 2025 | 73.99 | 73.99 | 74.21 | 74.21 | 73.85 | 73.85 | 74.20 | 74.20 | 1.23% | 457,646 |
| Feb 7, 2025 | 73.99 | 73.99 | 74.27 | 74.27 | 73.26 | 73.26 | 73.30 | 73.30 | 0.07% | 365,647 |
| Feb 6, 2025 | 73.31 | 73.31 | 73.41 | 73.41 | 73.08 | 73.08 | 73.25 | 73.25 | 0.21% | 866,400 |
| Feb 5, 2025 | 72.95 | 72.95 | 73.30 | 73.30 | 72.92 | 72.92 | 73.10 | 73.10 | -0.34% | 1,065,100 |
| Feb 4, 2025 | 72.95 | 72.95 | 73.62 | 73.62 | 72.88 | 72.88 | 73.35 | 73.35 | 1.87% | 243,900 |
| Feb 3, 2025 | 71.40 | 71.40 | 72.44 | 72.44 | 71.29 | 71.29 | 72.00 | 72.00 | -0.91% | 918,900 |