(AAXJ)
NASDAQ: AAXJ
· Real-Time Price · USD
87.18
1.59 (1.86%)
At close: Aug 22, 2025, 3:59 PM
87.18
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
AAXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.17 | 87.27 | 86.04 | 87.18 | 87.18 | 1.86% | 441,068 |
| Aug 21, 2025 | 85.47 | 85.71 | 85.34 | 85.59 | 85.59 | -0.07% | 258,815 |
| Aug 20, 2025 | 85.65 | 85.75 | 85.17 | 85.65 | 85.65 | -0.26% | 435,600 |
| Aug 19, 2025 | 86.37 | 86.38 | 85.75 | 85.87 | 85.87 | -0.74% | 602,850 |
| Aug 18, 2025 | 86.45 | 86.51 | 86.26 | 86.51 | 86.51 | 0.65% | 224,335 |
| Aug 15, 2025 | 86.15 | 86.23 | 85.87 | 85.95 | 85.95 | 0.07% | 413,419 |
| Aug 14, 2025 | 86.06 | 86.13 | 85.67 | 85.89 | 85.89 | -1.41% | 296,822 |
| Aug 13, 2025 | 87.04 | 87.26 | 86.94 | 87.12 | 87.12 | 1.42% | 425,500 |
| Aug 12, 2025 | 85.11 | 85.93 | 85.11 | 85.90 | 85.90 | 1.39% | 317,200 |
| Aug 11, 2025 | 84.99 | 85.05 | 84.62 | 84.72 | 84.72 | -0.26% | 258,700 |
| Aug 8, 2025 | 84.72 | 85.00 | 84.66 | 84.94 | 84.94 | -0.12% | 716,900 |
| Aug 7, 2025 | 85.33 | 85.47 | 84.85 | 85.04 | 85.04 | 0.85% | 366,800 |
| Aug 6, 2025 | 84.10 | 84.37 | 83.82 | 84.32 | 84.32 | 0.29% | 325,719 |
| Aug 5, 2025 | 84.33 | 84.39 | 83.87 | 84.08 | 84.08 | 0.33% | 360,700 |
| Aug 4, 2025 | 83.94 | 84.01 | 83.59 | 83.80 | 83.80 | 1.09% | 255,759 |
| Aug 1, 2025 | 83.12 | 83.19 | 82.53 | 82.90 | 82.90 | -0.97% | 364,500 |
| Jul 31, 2025 | 84.20 | 84.20 | 83.57 | 83.71 | 83.71 | -0.72% | 2,430,642 |
| Jul 30, 2025 | 84.61 | 84.83 | 84.14 | 84.32 | 84.32 | -0.80% | 327,337 |
| Jul 29, 2025 | 85.24 | 85.38 | 84.96 | 85.00 | 85.00 | -0.02% | 687,000 |
| Jul 28, 2025 | 85.17 | 85.31 | 84.92 | 85.02 | 85.02 | -0.54% | 315,000 |