Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

47.18 +0.82 (+1.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 46.76 46.76 45.78 46.36 2,433,933 -0.40(-0.86%)
Dec 09, 2024 47.85 47.98 46.53 46.76 2,032,513 -0.49(-1.04%)
Dec 06, 2024 47.82 47.98 46.95 47.25 1,504,163 -0.48(-1.01%)
Dec 05, 2024 47.85 48.00 47.49 47.73 2,316,206 +0.01(+0.02%)
Dec 04, 2024 47.44 47.78 46.98 47.72 1,339,448 +0.16(+0.34%)
Dec 03, 2024 47.82 48.12 47.14 47.56 3,397,000 +0.21(+0.44%)
Dec 02, 2024 48.53 48.79 47.20 47.35 1,980,979 -0.88(-1.82%)
Nov 29, 2024 48.57 48.76 48.22 48.23 889,876 +0.15(+0.31%)
Nov 27, 2024 48.39 48.89 48.04 48.08 1,885,449 -0.23(-0.48%)
Nov 26, 2024 48.53 48.73 48.03 48.31 1,941,418 -0.46(-0.94%)
Nov 25, 2024 47.54 48.97 47.27 48.77 6,060,078 +1.38(+2.92%)
Nov 22, 2024 46.46 47.57 46.46 47.39 2,196,761 +0.82(+1.75%)
Nov 21, 2024 46.94 46.97 46.25 46.57 2,919,753 +0.07(+0.15%)
Nov 20, 2024 46.31 46.62 46.06 46.50 1,803,349 +0.13(+0.28%)
Nov 19, 2024 46.07 46.58 45.73 46.37 2,429,718 -0.52(-1.10%)
Nov 18, 2024 47.18 47.18 46.50 46.89 2,350,829 -0.32(-0.67%)
Nov 15, 2024 47.52 47.86 46.90 47.21 2,107,194 -0.21(-0.44%)
Nov 14, 2024 47.95 47.95 46.98 47.42 3,069,447 -0.27(-0.56%)
Nov 13, 2024 48.42 48.62 47.64 47.69 2,204,783 -0.63(-1.30%)
Nov 12, 2024 48.85 49.14 48.12 48.31 1,712,448 -0.64(-1.30%)
Nov 11, 2024 48.13 49.25 47.80 48.95 2,375,647 +1.82(+3.86%)
Nov 08, 2024 48.16 48.36 47.06 47.13 2,449,997 -0.96(-1.99%)
Nov 07, 2024 49.74 49.95 48.06 48.08 2,991,367 -2.07(-4.13%)
Nov 06, 2024 47.27 50.26 46.40 50.15 4,994,957 +5.88(+13.28%)
Nov 05, 2024 43.20 44.64 42.81 44.27 4,681,472 -0.51(-1.13%)
Nov 04, 2024 45.03 45.05 44.53 44.78 3,771,440 -0.13(-0.29%)
Nov 01, 2024 45.29 45.60 44.74 44.91 2,446,420 -0.21(-0.46%)
Oct 31, 2024 45.73 46.03 45.10 45.12 1,744,872 -0.85(-1.84%)
Oct 30, 2024 45.65 46.25 45.44 45.96 2,182,079 +0.38(+0.83%)
Oct 29, 2024 45.38 45.83 45.25 45.59 1,970,380 -0.04(-0.09%)
Oct 28, 2024 45.08 45.70 44.89 45.63 1,801,591 +0.88(+1.96%)
Oct 25, 2024 45.75 45.76 44.43 44.75 1,338,709 -0.77(-1.68%)
Oct 24, 2024 45.38 45.61 45.15 45.52 903,127 +0.30(+0.66%)
Oct 23, 2024 45.69 46.07 44.86 45.22 1,404,493 -0.61(-1.32%)
Oct 22, 2024 45.49 45.95 45.26 45.82 1,525,263 +0.20(+0.44%)
Oct 21, 2024 45.73 45.86 45.43 45.63 2,018,868 -0.13(-0.28%)
Oct 18, 2024 45.47 45.92 45.17 45.75 2,223,959 +0.47(+1.03%)
Oct 17, 2024 44.54 45.40 44.46 45.29 3,272,681 +0.94(+2.11%)
Oct 16, 2024 44.28 44.52 44.08 44.35 3,158,854 +0.47(+1.07%)
Oct 15, 2024 43.85 44.54 43.70 43.88 3,368,514 +0.10(+0.23%)
Oct 14, 2024 43.78 43.96 43.61 43.78 1,427,734 +0.09(+0.20%)
Oct 11, 2024 42.99 44.21 42.99 43.70 2,116,756 +0.85(+1.97%)
Oct 10, 2024 42.84 43.15 42.58 42.85 1,867,606 +0.06(+0.14%)
Oct 09, 2024 42.49 42.97 42.46 42.79 4,109,632 +0.17(+0.40%)
Oct 08, 2024 42.69 42.88 42.38 42.62 3,277,217 +0.08(+0.19%)
Oct 07, 2024 42.55 42.90 42.26 42.54 1,564,284 -0.14(-0.33%)
Oct 04, 2024 42.16 42.72 42.00 42.68 2,105,572 +1.29(+3.13%)
Oct 03, 2024 41.55 41.55 40.86 41.39 3,815,321 -0.36(-0.86%)
Oct 02, 2024 41.36 42.01 41.28 41.74 1,946,719 +0.24(+0.58%)
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.